Xencor, Inc. (XNCR)
NASDAQ: XNCR · Real-Time Price · USD
11.51
-0.64 (-5.27%)
Apr 29, 2026, 2:06 PM EDT - Market open
Xencor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 12.00 | 12.42 | 11.85 | 12.11 | 12.11 | 0.17% | 584,951 |
| Jan 30, 2026 | 12.55 | 12.72 | 11.82 | 12.09 | 12.09 | -2.34% | 565,401 |
| Jan 29, 2026 | 12.33 | 12.80 | 12.33 | 12.38 | 12.38 | 0.24% | 406,320 |
| Jan 28, 2026 | 13.22 | 13.38 | 12.28 | 12.35 | 12.35 | -6.23% | 635,120 |
| Jan 27, 2026 | 13.02 | 13.63 | 12.93 | 13.17 | 13.17 | 1.15% | 352,554 |
| Jan 26, 2026 | 12.62 | 13.08 | 12.50 | 13.02 | 13.02 | 1.88% | 641,201 |
| Jan 23, 2026 | 13.03 | 13.22 | 12.51 | 12.78 | 12.78 | -2.52% | 616,797 |
| Jan 22, 2026 | 12.94 | 13.75 | 12.93 | 13.11 | 13.11 | 0.85% | 735,058 |
| Jan 21, 2026 | 12.62 | 13.10 | 12.61 | 13.00 | 13.00 | 2.85% | 678,999 |
| Jan 20, 2026 | 12.50 | 12.78 | 12.41 | 12.64 | 12.64 | -1.17% | 869,698 |
| Jan 16, 2026 | 13.53 | 13.65 | 12.76 | 12.79 | 12.79 | -3.18% | 673,540 |
| Jan 15, 2026 | 14.42 | 14.65 | 13.19 | 13.21 | 13.21 | -8.58% | 514,903 |
| Jan 14, 2026 | 13.85 | 14.65 | 13.71 | 14.45 | 14.45 | 3.66% | 560,216 |
| Jan 13, 2026 | 14.21 | 14.25 | 13.77 | 13.94 | 13.94 | -1.62% | 517,045 |
| Jan 12, 2026 | 13.89 | 14.38 | 13.80 | 14.17 | 14.17 | 2.02% | 930,925 |
| Jan 9, 2026 | 14.22 | 14.50 | 13.81 | 13.89 | 13.89 | -2.11% | 1,397,179 |
| Jan 8, 2026 | 14.39 | 14.66 | 13.94 | 14.19 | 14.19 | -5.08% | 931,738 |
| Jan 7, 2026 | 14.08 | 15.40 | 13.99 | 14.95 | 14.95 | 6.33% | 1,595,904 |
| Jan 6, 2026 | 14.14 | 14.48 | 13.77 | 14.06 | 14.06 | -1.47% | 1,109,903 |
| Jan 5, 2026 | 14.99 | 15.09 | 13.83 | 14.27 | 14.27 | -4.36% | 723,447 |
| Jan 2, 2026 | 15.31 | 15.36 | 14.71 | 14.92 | 14.92 | -2.55% | 603,192 |
| Dec 31, 2025 | 15.03 | 15.42 | 14.85 | 15.31 | 15.31 | 1.86% | 485,728 |
| Dec 30, 2025 | 15.11 | 15.21 | 14.90 | 15.03 | 15.03 | -0.92% | 380,258 |
| Dec 29, 2025 | 15.08 | 15.41 | 14.93 | 15.17 | 15.17 | -0.33% | 438,904 |
| Dec 26, 2025 | 15.45 | 15.45 | 15.05 | 15.22 | 15.22 | -1.49% | 421,713 |
| Dec 24, 2025 | 15.21 | 15.50 | 14.97 | 15.45 | 15.45 | -0.13% | 278,044 |
| Dec 23, 2025 | 15.74 | 16.04 | 15.22 | 15.47 | 15.47 | -3.13% | 546,910 |
| Dec 22, 2025 | 15.49 | 16.17 | 15.30 | 15.97 | 15.97 | 2.70% | 583,139 |
| Dec 19, 2025 | 15.70 | 16.12 | 15.51 | 15.55 | 15.55 | -0.89% | 2,847,652 |
| Dec 18, 2025 | 15.83 | 16.31 | 15.53 | 15.69 | 15.69 | -0.70% | 595,189 |
| Dec 17, 2025 | 16.50 | 16.89 | 15.62 | 15.80 | 15.80 | -4.53% | 681,066 |
| Dec 16, 2025 | 16.59 | 16.92 | 16.45 | 16.55 | 16.55 | -1.43% | 1,037,989 |
| Dec 15, 2025 | 16.71 | 17.18 | 16.45 | 16.79 | 16.79 | 1.63% | 872,861 |
| Dec 12, 2025 | 17.02 | 17.14 | 16.44 | 16.52 | 16.52 | -3.17% | 507,467 |
| Dec 11, 2025 | 16.99 | 17.62 | 16.94 | 17.06 | 17.06 | -0.58% | 611,379 |
| Dec 10, 2025 | 16.80 | 17.33 | 16.58 | 17.16 | 17.16 | 2.08% | 610,991 |
| Dec 9, 2025 | 17.58 | 17.98 | 16.70 | 16.81 | 16.81 | -4.92% | 1,684,897 |
| Dec 8, 2025 | 17.75 | 18.30 | 17.44 | 17.68 | 17.68 | 2.20% | 699,934 |
| Dec 5, 2025 | 18.40 | 18.69 | 17.28 | 17.30 | 17.30 | -4.63% | 552,847 |
| Dec 4, 2025 | 17.50 | 18.68 | 17.02 | 18.14 | 18.14 | 4.79% | 951,185 |
| Dec 3, 2025 | 16.03 | 17.33 | 16.03 | 17.31 | 17.31 | 8.26% | 528,193 |