Xencor, Inc. XNCR
NASDAQ · United States · Health Technology
$24.77-0.18 (-0.72%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24.77 | -0.72% | $24.57 | $25.27 | $24.38 | 1.09M |
| 2026-09-30 | $24.95 | -0.20% | $25.36 | $26.35 | $24.94 | 1.54M |
| 2026-09-29 | $25.00 | -2.34% | $25.82 | $25.98 | $24.60 | 1.62M |
| 2026-09-28 | $25.60 | +7.56% | $23.90 | $25.71 | $23.74 | 1.53M |
| 2026-09-25 | $23.80 | -0.34% | $24.10 | $24.29 | $23.31 | 1.17M |
| 2026-09-24 | $23.88 | -1.57% | $24.16 | $24.69 | $23.69 | 952.60K |
| 2026-09-23 | $24.26 | -3.58% | $25.42 | $25.63 | $23.99 | 1.16M |
| 2026-09-22 | $25.16 | +0.52% | $25.08 | $25.70 | $24.86 | 1.22M |
| 2026-09-21 | $25.03 | +1.25% | $25.46 | $25.46 | $24.64 | 1.39M |
| 2026-09-18 | $24.72 | +0.53% | $24.45 | $25.02 | $24.13 | 5.21M |
| 2026-09-17 | $24.59 | +3.71% | $24.25 | $24.86 | $23.98 | 1.03M |
| 2026-09-16 | $23.71 | -0.17% | $23.87 | $24.11 | $23.64 | 1.23M |
| 2026-09-15 | $23.75 | -3.18% | $24.42 | $24.42 | $23.36 | 1.82M |
| 2026-09-14 | $24.53 | +0.49% | $24.71 | $24.95 | $24.46 | 858.30K |
| 2026-09-11 | $24.41 | +0.62% | $24.72 | $24.84 | $23.96 | 905.30K |
| 2026-09-10 | $24.26 | -2.73% | $24.63 | $24.63 | $23.86 | 1.36M |
| 2026-09-09 | $24.94 | -1.54% | $25.12 | $26.18 | $24.85 | 1.18M |
| 2026-09-08 | $25.33 | -4.81% | $26.09 | $26.49 | $24.93 | 1.24M |
| 2026-09-04 | $26.61 | -0.04% | $26.05 | $26.76 | $25.40 | 919.80K |
| 2026-09-03 | $26.62 | -1.04% | $27.18 | $27.23 | $26.06 | 1.32M |
| 2026-09-02 | $26.90 | -3.62% | $28.20 | $28.98 | $26.04 | 1.02M |
| 2026-09-01 | $27.91 | +2.37% | $27.19 | $28.08 | $26.71 | 1.48M |
| 2026-08-31 | $27.26 | +4.62% | $26.00 | $27.64 | $25.89 | 1.81M |
| 2026-08-28 | $26.06 | -9.76% | $28.97 | $28.97 | $25.81 | 2.05M |
| 2026-08-27 | $28.88 | +1.55% | $28.16 | $28.94 | $27.80 | 1.55M |
| 2026-08-26 | $28.44 | -2.94% | $28.71 | $29.23 | $28.44 | 2.12M |
| 2026-08-25 | $29.30 | +1.05% | $29.00 | $30.61 | $29.00 | 1.56M |
| 2026-08-24 | $29.00 | +4.30% | $27.80 | $29.42 | $27.14 | 1.05M |
| 2026-08-21 | $27.80 | +2.96% | $27.30 | $28.16 | $27.07 | 753.10K |
| 2026-08-20 | $27.00 | -1.89% | $27.01 | $27.70 | $26.52 | 1.66M |
| 2026-08-19 | $27.52 | +8.30% | $26.03 | $27.59 | $25.55 | 2.35M |
| 2026-08-18 | $25.41 | +9.90% | $22.81 | $25.53 | $22.79 | 1.60M |
| 2026-08-17 | $23.12 | -0.94% | $23.22 | $23.47 | $22.91 | 962.20K |
| 2026-08-14 | $23.34 | +1.52% | $22.91 | $23.45 | $22.50 | 443.10K |
| 2026-08-13 | $22.99 | -0.82% | $23.36 | $23.40 | $22.53 | 975.10K |
| 2026-08-12 | $23.18 | +4.89% | $22.13 | $23.34 | $21.90 | 1.97M |
| 2026-08-11 | $22.10 | +2.41% | $21.75 | $22.22 | $21.38 | 1.11M |
| 2026-08-10 | $21.58 | +3.70% | $20.92 | $21.81 | $20.48 | 1.26M |
| 2026-08-07 | $20.81 | +4.05% | $20.22 | $21.05 | $19.92 | 1.12M |
| 2026-08-06 | $20.00 | +0.81% | $21.96 | $21.96 | $19.07 | 996.70K |
| 2026-08-05 | $19.84 | -0.40% | $20.01 | $20.33 | $19.65 | 826.10K |
| 2026-08-04 | $19.92 | +2.68% | $19.69 | $20.26 | $19.49 | 760.80K |
| 2026-08-03 | $19.40 | -4.01% | $20.07 | $20.24 | $19.09 | 714.40K |
| 2026-07-31 | $20.21 | -5.96% | $21.50 | $21.57 | $19.77 | 1.32M |
| 2026-07-30 | $21.49 | +10.04% | $19.67 | $21.76 | $19.66 | 1.62M |
| 2026-07-29 | $19.53 | -2.20% | $19.93 | $20.12 | $19.20 | 1.16M |
| 2026-07-28 | $19.97 | +0.55% | $19.84 | $20.14 | $19.04 | 845.90K |
| 2026-07-27 | $19.86 | +2.16% | $19.48 | $20.60 | $19.46 | 942.30K |
| 2026-07-24 | $19.44 | -0.46% | $19.53 | $19.90 | $18.94 | 633.00K |
| 2026-07-23 | $19.53 | +0.10% | $19.18 | $20.02 | $18.83 | 832.60K |
| 2026-07-22 | $19.51 | -4.60% | $20.58 | $20.64 | $18.80 | 1.26M |
| 2026-07-21 | $20.45 | +8.72% | $18.85 | $21.26 | $18.82 | 1.83M |
| 2026-07-20 | $18.81 | +7.67% | $17.62 | $20.26 | $17.62 | 2.86M |
| 2026-07-17 | $17.47 | +16.86% | $14.68 | $17.67 | $14.60 | 1.68M |
| 2026-07-16 | $14.95 | -0.20% | $14.95 | $14.96 | $14.38 | 636.60K |
| 2026-07-15 | $14.98 | +0.20% | $14.87 | $15.03 | $14.48 | 487.60K |
| 2026-07-14 | $14.95 | -0.07% | $14.96 | $15.24 | $14.60 | 581.70K |
| 2026-07-13 | $14.96 | -5.62% | $15.53 | $15.53 | $14.67 | 662.50K |
| 2026-07-10 | $15.85 | -1.64% | $15.84 | $15.89 | $15.11 | 544.60K |
| 2026-07-09 | $16.11 | -2.10% | $16.40 | $16.98 | $15.78 | 1.48M |
| 2026-07-08 | $16.46 | +5.04% | $15.47 | $16.51 | $15.36 | 1.16M |
| 2026-07-07 | $15.67 | +5.24% | $14.92 | $15.78 | $14.73 | 719.10K |
| 2026-07-06 | $14.89 | -0.73% | $14.97 | $15.20 | $14.61 | 504.90K |
| 2026-07-02 | $15.00 | -2.47% | $15.39 | $15.72 | $14.69 | 919.40K |
| 2026-07-01 | $15.38 | -4.47% | $15.93 | $16.10 | $15.36 | 1.02M |
| 2026-06-30 | $16.10 | +3.21% | $15.69 | $16.81 | $15.46 | 1.50M |
| 2026-06-29 | $15.60 | +3.65% | $15.30 | $15.62 | $14.82 | 749.50K |
| 2026-06-26 | $15.05 | +2.10% | $14.82 | $15.57 | $14.59 | 1.98M |
| 2026-06-25 | $14.74 | +2.01% | $14.89 | $15.31 | $14.43 | 874.70K |
| 2026-06-24 | $14.45 | +2.63% | $14.28 | $14.95 | $14.28 | 825.30K |
| 2026-06-23 | $14.08 | +0.50% | $13.90 | $14.50 | $13.90 | 1.14M |
| 2026-06-22 | $14.01 | +10.84% | $12.89 | $14.21 | $12.89 | 1.20M |
| 2026-06-18 | $12.64 | -1.10% | $13.06 | $13.32 | $12.49 | 1.82M |
| 2026-06-17 | $12.78 | +4.75% | $12.24 | $13.26 | $12.24 | 1.05M |
| 2026-06-16 | $12.20 | -0.08% | $12.25 | $12.35 | $11.90 | 871.50K |
| 2026-06-15 | $12.21 | -0.97% | $12.31 | $12.60 | $11.99 | 638.70K |
| 2026-06-12 | $12.33 | +1.99% | $12.34 | $12.53 | $12.02 | 590.50K |
| 2026-06-11 | $12.09 | +2.20% | $11.80 | $12.27 | $11.56 | 500.30K |
| 2026-06-10 | $11.83 | -0.50% | $11.82 | $12.24 | $11.57 | 651.00K |
| 2026-06-09 | $11.89 | +4.21% | $11.61 | $12.04 | $11.57 | 1.01M |
| 2026-06-08 | $11.41 | -3.06% | $11.90 | $11.97 | $11.20 | 776.20K |
| 2026-06-05 | $11.77 | -2.00% | $12.08 | $12.08 | $11.55 | 862.60K |
| 2026-06-04 | $12.01 | +5.17% | $11.84 | $12.12 | $11.51 | 942.70K |
| 2026-06-03 | $11.42 | +1.87% | $11.30 | $11.44 | $11.23 | 602.70K |
| 2026-06-02 | $11.21 | -5.00% | $11.61 | $11.67 | $11.07 | 595.40K |
| 2026-06-01 | $11.80 | -0.67% | $11.83 | $11.99 | $11.51 | 709.40K |
| 2026-05-29 | $11.88 | -0.75% | $11.97 | $12.22 | $11.75 | 647.10K |
| 2026-05-28 | $11.97 | +2.13% | $11.70 | $12.02 | $11.40 | 374.00K |
| 2026-05-27 | $11.72 | +0.77% | $11.57 | $12.14 | $11.52 | 484.40K |
| 2026-05-26 | $11.63 | +2.83% | $11.40 | $11.75 | $11.28 | 526.30K |