If you invested $1000 in Exagen Inc. (XGN) since IPO date, it would be worth $462.89 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $580.22, while $1000 invested 1 year ago would be worth $784.16. This corresponds to total returns of -53.71%, -41.98%, -21.58%, respectively, with annualized returns of -10.52%, -10.32%, -21.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 7.83 | 7.92 | 7.92 | 7.99 | 7.62 | 251,711 |
| August 20, 2026 | 7.38 | 7.78 | 7.78 | 7.85 | 7.2 | 576,037 |
| August 19, 2026 | 6.7 | 7.43 | 7.43 | 7.45 | 6.7 | 0 |
| August 18, 2026 | 6.61 | 6.59 | 6.59 | 6.77 | 6.5 | 235,025 |
| August 17, 2026 | 6.62 | 6.7 | 6.7 | 6.86 | 6.56 | 739,436 |
| August 14, 2026 | 6.58 | 6.66 | 6.66 | 6.7 | 6.5 | 154,192 |
| August 13, 2026 | 6.64 | 6.58 | 6.58 | 6.76 | 6.49 | 0 |
| August 12, 2026 | 6.81 | 6.59 | 6.59 | 6.81 | 6.56 | 0 |
| August 11, 2026 | 6.6 | 6.77 | 6.77 | 6.96 | 6.59 | 0 |
| August 10, 2026 | 6.85 | 6.64 | 6.64 | 6.93 | 6.5 | 302,065 |
| August 07, 2026 | 6.68 | 6.87 | 6.87 | 6.94 | 6.48 | 0 |
| August 06, 2026 | 6.65 | 6.59 | 6.59 | 6.76 | 6.46 | 397,508 |
| August 05, 2026 | 6.58 | 6.65 | 6.65 | 7.1 | 6.39 | 1.22M |
| August 04, 2026 | 5.75 | 6.45 | 6.45 | 6.83 | 5.74 | 2.62M |
| August 03, 2026 | 4.54 | 4.68 | 4.68 | 4.78 | 4.54 | 209,104 |
| July 31, 2026 | 4.62 | 4.53 | 4.53 | 4.72 | 4.38 | 105,819 |
| July 30, 2026 | 4.4 | 4.67 | 4.67 | 4.73 | 4.4 | 98,936 |
| July 29, 2026 | 4.46 | 4.35 | 4.35 | 4.66 | 4.32 | 188,560 |
| July 28, 2026 | 4.35 | 4.45 | 4.45 | 4.49 | 4.09 | 270,176 |
| July 27, 2026 | 4.74 | 4.4 | 4.4 | 4.89 | 4.31 | 201,714 |
| July 24, 2026 | 5 | 4.68 | 4.68 | 5.11 | 4.65 | 186,983 |
| July 23, 2026 | 4.82 | 4.95 | 4.95 | 5.04 | 4.65 | 327,078 |
| July 22, 2026 | 4.87 | 4.94 | 4.94 | 5.04 | 4.8 | 163,345 |
| July 21, 2026 | 4.84 | 4.86 | 4.86 | 4.95 | 4.63 | 227,612 |
| July 20, 2026 | 4.42 | 4.68 | 4.68 | 4.94 | 4.42 | 506,061 |
| July 17, 2026 | 4.16 | 4.39 | 4.39 | 4.45 | 4.07 | 159,897 |
| July 16, 2026 | 4.3 | 4.25 | 4.25 | 4.38 | 4.17 | 166,595 |
| July 15, 2026 | 4.15 | 4.3 | 4.3 | 4.4 | 4.15 | 169,455 |
| July 14, 2026 | 4.13 | 4.09 | 4.09 | 4.24 | 4.05 | 349,506 |
| July 13, 2026 | 4.43 | 4.14 | 4.14 | 4.43 | 4.12 | 281,291 |
| July 10, 2026 | 4.63 | 4.45 | 4.45 | 4.63 | 4.33 | 94,503 |
| July 09, 2026 | 4.37 | 4.62 | 4.62 | 4.62 | 4.36 | 179,733 |
| July 08, 2026 | 4.74 | 4.36 | 4.36 | 4.76 | 4.35 | 489,704 |
| July 07, 2026 | 4.39 | 4.8 | 4.8 | 4.85 | 4.23 | 283,798 |
| July 06, 2026 | 4.54 | 4.4 | 4.4 | 4.63 | 4.36 | 145,703 |
| July 02, 2026 | 4.69 | 4.54 | 4.54 | 4.76 | 4.47 | 127,798 |
| July 01, 2026 | 4.65 | 4.71 | 4.71 | 4.83 | 4.57 | 82,956 |
| June 30, 2026 | 4.75 | 4.65 | 4.65 | 4.85 | 4.65 | 190,210 |
| June 29, 2026 | 4.62 | 4.75 | 4.75 | 4.8 | 4.57 | 151,838 |
| June 26, 2026 | 4.73 | 4.58 | 4.58 | 5.01 | 4.53 | 404,582 |
| June 25, 2026 | 4.66 | 4.64 | 4.64 | 4.85 | 4.6 | 182,161 |
| June 24, 2026 | 4.4 | 4.52 | 4.52 | 4.56 | 4.37 | 122,237 |
| June 23, 2026 | 4.31 | 4.36 | 4.36 | 4.62 | 4.31 | 104,156 |
| June 22, 2026 | 4.55 | 4.42 | 4.42 | 4.67 | 4.29 | 258,639 |
| June 18, 2026 | 4.36 | 4.54 | 4.54 | 4.54 | 4.23 | 304,659 |
| June 17, 2026 | 4.58 | 4.25 | 4.25 | 4.74 | 4.16 | 435,514 |
| June 16, 2026 | 4.61 | 4.55 | 4.55 | 4.83 | 4.49 | 234,766 |
| June 15, 2026 | 4.79 | 4.57 | 4.57 | 4.85 | 4.56 | 154,948 |
| June 12, 2026 | 4.46 | 4.67 | 4.67 | 4.7 | 4.46 | 145,515 |
| June 11, 2026 | 4.2 | 4.48 | 4.48 | 4.49 | 4.11 | 136,444 |
| June 10, 2026 | 4.32 | 4.19 | 4.19 | 4.54 | 4.18 | 166,441 |
| June 09, 2026 | 4.25 | 4.31 | 4.31 | 4.5 | 4.15 | 299,493 |
| June 08, 2026 | 4.43 | 4.2 | 4.2 | 4.58 | 4.19 | 257,770 |
| June 05, 2026 | 4.68 | 4.29 | 4.29 | 4.68 | 4.25 | 0 |
| June 04, 2026 | 4.46 | 4.79 | 4.79 | 4.94 | 4.4 | 245,462 |
| June 03, 2026 | 4.86 | 4.54 | 4.54 | 4.94 | 4.49 | 283,904 |
| June 02, 2026 | 5.3 | 4.82 | 4.82 | 5.3 | 4.82 | 601,327 |
| June 01, 2026 | 5.16 | 5.35 | 5.35 | 5.55 | 5 | 1.1M |
| May 29, 2026 | 5.06 | 4.98 | 4.98 | 5.11 | 4.83 | 349,837 |
| May 28, 2026 | 5.1 | 5.08 | 5.08 | 5.17 | 4.8 | 456,192 |