Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
15.05
+0.31 (2.10%)
At close: Jun 26, 2026, 4:00 PM EDT
15.39
+0.34 (2.26%)
After-hours: Jun 26, 2026, 6:48 PM EDT
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.82 | 15.57 | 14.59 | 15.05 | 15.05 | 2.10% | 1,960,571 |
| Jun 25, 2026 | 14.89 | 15.31 | 14.43 | 14.74 | 14.74 | 2.01% | 874,724 |
| Jun 24, 2026 | 14.28 | 14.95 | 14.28 | 14.45 | 14.45 | 2.63% | 823,086 |
| Jun 23, 2026 | 13.90 | 14.50 | 13.90 | 14.08 | 14.08 | 0.50% | 1,142,498 |
| Jun 22, 2026 | 12.89 | 14.21 | 12.89 | 14.01 | 14.01 | 10.84% | 1,196,869 |
| Jun 18, 2026 | 13.06 | 13.32 | 12.49 | 12.64 | 12.64 | -1.10% | 1,813,109 |
| Jun 17, 2026 | 12.24 | 13.26 | 12.24 | 12.78 | 12.78 | 4.75% | 1,047,487 |
| Jun 16, 2026 | 12.25 | 12.36 | 11.90 | 12.20 | 12.20 | -0.08% | 827,208 |
| Jun 15, 2026 | 12.31 | 12.60 | 11.99 | 12.21 | 12.21 | -0.97% | 638,666 |
| Jun 12, 2026 | 12.34 | 12.53 | 12.02 | 12.33 | 12.33 | 1.99% | 590,535 |
| Jun 11, 2026 | 11.80 | 12.27 | 11.56 | 12.09 | 12.09 | 2.20% | 497,154 |
| Jun 10, 2026 | 11.82 | 12.24 | 11.57 | 11.83 | 11.83 | -0.50% | 650,972 |
| Jun 9, 2026 | 11.61 | 12.04 | 11.57 | 11.89 | 11.89 | 4.21% | 1,009,031 |
| Jun 8, 2026 | 11.90 | 11.97 | 11.20 | 11.41 | 11.41 | -3.06% | 776,161 |
| Jun 5, 2026 | 12.08 | 12.08 | 11.55 | 11.77 | 11.77 | -2.00% | 859,914 |
| Jun 4, 2026 | 11.84 | 12.12 | 11.51 | 12.01 | 12.01 | 5.17% | 941,560 |
| Jun 3, 2026 | 11.30 | 11.44 | 11.23 | 11.42 | 11.42 | 1.87% | 602,699 |
| Jun 2, 2026 | 11.61 | 11.67 | 11.08 | 11.21 | 11.21 | -5.00% | 592,513 |
| Jun 1, 2026 | 11.83 | 11.99 | 11.51 | 11.80 | 11.80 | -0.67% | 707,704 |
| May 29, 2026 | 11.97 | 12.22 | 11.75 | 11.88 | 11.88 | -0.75% | 646,731 |
| May 28, 2026 | 11.70 | 12.02 | 11.40 | 11.97 | 11.97 | 2.13% | 370,380 |
| May 27, 2026 | 11.57 | 12.14 | 11.53 | 11.72 | 11.72 | 0.77% | 478,987 |
| May 26, 2026 | 11.40 | 11.75 | 11.28 | 11.63 | 11.63 | 2.83% | 525,680 |
| May 22, 2026 | 11.29 | 11.62 | 11.20 | 11.31 | 11.31 | 0.35% | 522,183 |
| May 21, 2026 | 11.10 | 11.46 | 11.01 | 11.27 | 11.27 | -0.44% | 642,633 |
| May 20, 2026 | 10.49 | 11.38 | 10.49 | 11.32 | 11.32 | 8.74% | 904,139 |
| May 19, 2026 | 10.99 | 10.99 | 10.38 | 10.41 | 10.41 | -5.88% | 791,614 |
| May 18, 2026 | 11.03 | 11.40 | 10.86 | 11.06 | 11.06 | -1.43% | 852,414 |
| May 15, 2026 | 11.66 | 11.66 | 10.97 | 11.22 | 11.22 | -5.56% | 895,182 |
| May 14, 2026 | 12.32 | 12.35 | 11.77 | 11.88 | 11.88 | -4.04% | 570,374 |
| May 13, 2026 | 12.36 | 12.47 | 12.00 | 12.38 | 12.38 | -0.48% | 761,921 |
| May 12, 2026 | 12.84 | 13.00 | 12.40 | 12.44 | 12.44 | -2.74% | 664,326 |
| May 11, 2026 | 13.01 | 13.49 | 12.75 | 12.79 | 12.79 | -0.54% | 857,049 |
| May 8, 2026 | 12.22 | 13.16 | 12.00 | 12.86 | 12.86 | 4.47% | 899,514 |
| May 7, 2026 | 12.64 | 13.21 | 12.10 | 12.31 | 12.31 | -5.38% | 947,693 |
| May 6, 2026 | 12.93 | 13.22 | 12.72 | 13.01 | 13.01 | 1.25% | 819,660 |
| May 5, 2026 | 13.49 | 13.82 | 12.51 | 12.85 | 12.85 | -3.82% | 697,431 |
| May 4, 2026 | 12.81 | 13.46 | 12.80 | 13.36 | 13.36 | 5.28% | 1,297,674 |
| May 1, 2026 | 11.89 | 12.93 | 11.81 | 12.69 | 12.69 | 6.37% | 869,538 |
| Apr 30, 2026 | 11.70 | 12.04 | 11.60 | 11.93 | 11.93 | 2.67% | 460,254 |
| Apr 29, 2026 | 11.88 | 11.97 | 11.47 | 11.62 | 11.62 | -4.36% | 903,080 |
| Apr 28, 2026 | 13.05 | 13.35 | 11.89 | 12.15 | 12.15 | -7.25% | 1,045,210 |
| Apr 27, 2026 | 12.86 | 13.56 | 12.86 | 13.10 | 13.10 | 0.92% | 1,115,832 |
| Apr 24, 2026 | 12.43 | 13.24 | 12.21 | 12.98 | 12.98 | 4.26% | 627,251 |
| Apr 23, 2026 | 12.84 | 13.05 | 12.33 | 12.45 | 12.45 | -3.11% | 335,047 |
| Apr 22, 2026 | 12.69 | 13.01 | 12.51 | 12.85 | 12.85 | 1.90% | 630,953 |
| Apr 21, 2026 | 12.78 | 12.78 | 12.46 | 12.61 | 12.61 | -1.48% | 395,775 |
| Apr 20, 2026 | 13.11 | 13.40 | 12.78 | 12.80 | 12.80 | -1.99% | 643,723 |
| Apr 17, 2026 | 12.79 | 13.16 | 12.74 | 13.06 | 13.06 | 4.90% | 877,135 |
| Apr 16, 2026 | 12.54 | 12.61 | 12.00 | 12.45 | 12.45 | -0.48% | 635,514 |
| Apr 15, 2026 | 12.65 | 12.82 | 12.25 | 12.51 | 12.51 | - | 978,365 |
| Apr 14, 2026 | 12.07 | 12.65 | 12.04 | 12.51 | 12.51 | 3.65% | 806,981 |
| Apr 13, 2026 | 12.53 | 13.30 | 12.04 | 12.07 | 12.07 | -2.82% | 771,736 |
| Apr 10, 2026 | 12.61 | 12.61 | 12.18 | 12.42 | 12.42 | -0.88% | 530,508 |
| Apr 9, 2026 | 12.15 | 12.59 | 12.05 | 12.53 | 12.53 | 2.29% | 1,013,458 |
| Apr 8, 2026 | 12.97 | 13.20 | 11.99 | 12.25 | 12.25 | -0.49% | 974,756 |
| Apr 7, 2026 | 12.60 | 12.60 | 11.98 | 12.31 | 12.31 | -1.05% | 490,005 |
| Apr 6, 2026 | 12.79 | 13.10 | 12.38 | 12.44 | 12.44 | -2.89% | 864,662 |
| Apr 2, 2026 | 12.21 | 12.83 | 12.20 | 12.81 | 12.81 | 2.23% | 608,555 |
| Apr 1, 2026 | 12.35 | 12.73 | 12.17 | 12.53 | 12.53 | 3.90% | 1,030,547 |
| Mar 31, 2026 | 11.51 | 12.44 | 11.17 | 12.06 | 12.06 | 6.26% | 1,090,535 |
| Mar 30, 2026 | 11.46 | 11.61 | 10.96 | 11.35 | 11.35 | -0.61% | 938,643 |
| Mar 27, 2026 | 12.17 | 12.40 | 11.27 | 11.42 | 11.42 | -7.23% | 845,999 |
| Mar 26, 2026 | 12.01 | 12.82 | 12.01 | 12.31 | 12.31 | -0.73% | 811,310 |
| Mar 25, 2026 | 12.10 | 12.79 | 11.96 | 12.40 | 12.40 | 4.29% | 638,277 |
| Mar 24, 2026 | 11.37 | 12.01 | 11.04 | 11.89 | 11.89 | -1.33% | 1,275,249 |
| Mar 23, 2026 | 12.21 | 12.50 | 11.98 | 12.05 | 12.05 | -0.66% | 1,516,696 |
| Mar 20, 2026 | 12.17 | 12.42 | 11.79 | 12.13 | 12.13 | 0.08% | 2,315,328 |
| Mar 19, 2026 | 11.45 | 12.30 | 11.34 | 12.12 | 12.12 | 4.57% | 852,418 |
| Mar 18, 2026 | 11.75 | 11.75 | 11.37 | 11.59 | 11.59 | -1.28% | 746,634 |
| Mar 17, 2026 | 12.05 | 12.25 | 11.68 | 11.74 | 11.74 | -2.41% | 800,976 |
| Mar 16, 2026 | 11.75 | 12.50 | 11.75 | 12.03 | 12.03 | 0.25% | 759,327 |
| Mar 13, 2026 | 11.72 | 12.08 | 11.45 | 12.00 | 12.00 | 3.36% | 646,477 |
| Mar 12, 2026 | 11.72 | 11.74 | 11.23 | 11.61 | 11.61 | -3.57% | 1,137,841 |
| Mar 11, 2026 | 11.82 | 12.13 | 11.56 | 12.04 | 12.04 | 0.50% | 745,263 |
| Mar 10, 2026 | 11.95 | 12.36 | 11.62 | 11.98 | 11.98 | 0.93% | 931,931 |
| Mar 9, 2026 | 11.25 | 12.00 | 11.24 | 11.87 | 11.87 | 4.86% | 835,917 |
| Mar 6, 2026 | 10.85 | 11.32 | 10.62 | 11.32 | 11.32 | 1.43% | 877,476 |
| Mar 5, 2026 | 11.85 | 11.98 | 10.89 | 11.16 | 11.16 | -12.40% | 1,649,549 |
| Mar 4, 2026 | 12.25 | 12.80 | 11.85 | 12.74 | 12.74 | 5.99% | 705,800 |
| Mar 3, 2026 | 11.92 | 12.24 | 11.48 | 12.02 | 12.02 | -2.28% | 788,913 |
| Mar 2, 2026 | 12.37 | 13.30 | 11.85 | 12.30 | 12.30 | -3.68% | 848,719 |
| Feb 27, 2026 | 13.49 | 13.57 | 12.67 | 12.77 | 12.77 | -5.76% | 874,816 |
| Feb 26, 2026 | 12.43 | 14.54 | 12.06 | 13.55 | 13.55 | 13.11% | 1,511,309 |
| Feb 25, 2026 | 12.10 | 12.35 | 11.83 | 11.98 | 11.98 | 1.44% | 712,468 |
| Feb 24, 2026 | 11.84 | 12.19 | 11.59 | 11.81 | 11.81 | 2.07% | 484,355 |
| Feb 23, 2026 | 11.39 | 11.79 | 11.23 | 11.57 | 11.57 | 1.40% | 547,165 |
| Feb 20, 2026 | 11.80 | 11.81 | 11.14 | 11.41 | 11.41 | -2.81% | 487,483 |
| Feb 19, 2026 | 11.24 | 11.90 | 11.12 | 11.74 | 11.74 | 3.53% | 666,483 |
| Feb 18, 2026 | 11.45 | 11.70 | 11.19 | 11.34 | 11.34 | -1.73% | 395,999 |
| Feb 17, 2026 | 11.54 | 11.73 | 11.17 | 11.54 | 11.54 | -0.43% | 580,691 |
| Feb 13, 2026 | 11.76 | 11.95 | 11.36 | 11.59 | 11.59 | -0.26% | 417,284 |
| Feb 12, 2026 | 12.26 | 12.55 | 11.25 | 11.62 | 11.62 | -4.91% | 414,975 |
| Feb 11, 2026 | 12.36 | 12.59 | 11.75 | 12.22 | 12.22 | -1.21% | 415,474 |
| Feb 10, 2026 | 11.98 | 12.73 | 11.95 | 12.37 | 12.37 | 3.69% | 680,785 |
| Feb 9, 2026 | 11.57 | 12.06 | 11.30 | 11.93 | 11.93 | 2.76% | 407,500 |
| Feb 6, 2026 | 11.14 | 11.65 | 11.01 | 11.61 | 11.61 | 7.30% | 630,096 |
| Feb 5, 2026 | 11.36 | 11.87 | 10.76 | 10.82 | 10.82 | -6.16% | 487,644 |
| Feb 4, 2026 | 12.05 | 12.13 | 11.38 | 11.53 | 11.53 | -3.84% | 466,326 |
| Feb 3, 2026 | 12.11 | 12.44 | 11.76 | 11.99 | 11.99 | -0.99% | 471,276 |