Xenon Pharmaceuticals Inc. - XENE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43	42.23	42.23	43.18	41.44	725,332
February 19, 2026	42.52	43.08	43.08	43.36	42.13	698,113
February 18, 2026	41.68	42.51	42.51	42.97	41.65	800,700
February 17, 2026	41.32	41.66	41.66	42.31	40.86	1.11M
February 13, 2026	41.82	41.48	41.48	42.9	41.36	763,832
February 12, 2026	42.89	41.62	41.62	43	41.5	718,341
February 11, 2026	42.66	42.76	42.76	43.12	40.74	900,446
February 10, 2026	43	42.63	42.63	43.67	42.13	828,034
February 09, 2026	41.48	42.43	42.43	42.99	40.93	748,300
February 06, 2026	41.09	41.38	41.38	41.75	40.8	611,414
February 05, 2026	41.11	40.39	40.39	41.93	40.3	542,441
February 04, 2026	42.21	41.15	41.15	42.51	40.72	684,450
February 03, 2026	41.85	42.12	42.12	42.51	41.26	880,541
February 02, 2026	41.01	41.45	41.45	42.14	40.71	649,600
January 30, 2026	41.5	41.01	41.01	42.14	40.43	631,700
January 29, 2026	41.93	41.76	41.76	42.15	41.14	612,817
January 28, 2026	42.39	41.95	41.95	42.52	41.53	610,307
January 27, 2026	42.28	42.39	42.39	43.7	42.1	567,034
January 26, 2026	41.28	42.2	42.2	42.94	41.23	1.16M
January 23, 2026	42.06	41.76	41.76	43.14	41.2	522,610
January 22, 2026	41.29	42.24	42.24	42.75	40.81	1.28M
January 21, 2026	41.5	41	41	41.93	40.82	1.44M
January 20, 2026	39.47	41.49	41.49	42	39.29	738,843
January 16, 2026	40.92	39.98	39.98	41.24	39.97	1M
January 15, 2026	41.69	40.74	40.74	42.14	40.1	865,700
January 14, 2026	40.11	41.58	41.58	42	39.98	1.2M
January 13, 2026	40.9	40.36	40.36	41.14	40.21	698,900
January 12, 2026	42.52	41.23	41.23	42.52	40	1.23M
January 09, 2026	41.55	42.15	42.15	43.76	41.32	2.06M
January 08, 2026	41.8	41.22	41.22	42.24	40.02	1.01M
January 07, 2026	40.62	42.12	42.12	42.88	40.61	1.3M
January 06, 2026	41.62	41	41	42.27	40.41	1.49M
January 05, 2026	44.03	41.79	41.79	44.26	41.42	1.53M
January 02, 2026	45.2	44.49	44.49	45.24	43.2	1.17M
December 31, 2025	44.18	44.82	44.82	46.36	43.81	1.11M
December 30, 2025	44.26	44.12	44.12	44.53	43.41	664,200
December 29, 2025	44.49	44.33	44.36	45.08	44.21	572,623
December 26, 2025	45.15	44.84	44.84	45.15	44.3	310,400
December 24, 2025	44.64	45.01	45.01	45.38	44.56	295,400
December 23, 2025	45.68	44.54	44.54	46.08	44.47	459,700
December 22, 2025	43.86	46.08	46.08	46.25	43.86	1.21M
December 19, 2025	43.26	44.1	44.1	44.45	43.26	1.04M
December 18, 2025	43.19	43.23	43.23	43.49	42.44	750,600
December 17, 2025	43.09	43.01	43.01	43.72	42.84	777,545
December 16, 2025	43.63	43	43	43.85	42.95	812,300
December 15, 2025	44.12	43.6	43.6	44.36	43.39	1.14M
December 12, 2025	43.8	44.06	44.06	44.57	43.28	821,047
December 11, 2025	43.44	43.66	43.66	44.54	42.89	856,400
December 10, 2025	43.4	43.44	43.44	43.88	43.04	722,719
December 09, 2025	44.44	43.52	43.52	44.47	43.51	418,545
December 08, 2025	45.44	44.53	44.53	46.6	43.58	971,200
December 05, 2025	44.99	45.01	45.01	45.32	44.57	518,930
December 04, 2025	44.29	44.61	44.61	44.75	43.25	597,482
December 03, 2025	42.98	44.29	44.29	44.69	42.88	1M
December 02, 2025	43.51	42.88	42.88	44.11	42.36	999,544
December 01, 2025	44.72	43.51	43.51	44.72	43.3	815,800
November 28, 2025	44.68	44.72	44.72	44.81	43.9	236,731
November 26, 2025	43.94	44.49	44.49	45.01	43.82	1.07M
November 25, 2025	42.5	43.94	43.94	44.21	42.41	1.23M
November 24, 2025	41.09	42.05	42.05	42.15	40.64	972,700

Xenon Pharmaceuticals Inc. (XENE) NASDAQ