Xencor, Inc. (XNCR) NASDAQ

Currency In USD

XNCR Historical Return

If you invested $1000 in Xencor, Inc. (XNCR) 10 years ago, it would be worth $1,277.57 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 $846.79, while $1000 invested 1 year ago would be worth $3,305.59. This corresponds to total returns of 27.76%, -15.32%, 230.56%, respectively, with annualized returns of 2.48%, -3.27%, 230.56%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

XNCR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	27.3	27.8	27.8	28.16	27.07	752,793
August 20, 2026	27.01	27	27	27.7	26.52	1.66M
August 19, 2026	26.03	27.52	27.52	27.59	25.55	2.35M
August 18, 2026	22.81	25.41	25.41	25.53	22.79	1.6M
August 17, 2026	23.22	23.12	23.12	23.47	22.91	962,153
August 14, 2026	22.91	23.34	23.34	23.45	22.5	443,053
August 13, 2026	23.36	22.99	22.99	23.4	22.53	975,142
August 12, 2026	22.13	23.18	23.18	23.34	21.9	1.97M
August 11, 2026	21.75	22.1	22.1	22.22	21.38	1.11M
August 10, 2026	20.92	21.58	21.58	21.81	20.48	1.26M
August 07, 2026	20.22	20.81	20.81	21.05	19.93	1.09M
August 06, 2026	21.96	20	20	21.96	19.07	996,651
August 05, 2026	20.01	19.84	19.84	20.33	19.65	823,248
August 04, 2026	19.69	19.92	19.92	20.26	19.49	760,761
August 03, 2026	20.07	19.4	19.4	20.24	19.09	714,400
July 31, 2026	21.5	20.21	20.21	21.57	19.77	1.3M
July 30, 2026	19.68	21.49	21.49	21.76	19.66	1.62M
July 29, 2026	19.93	19.53	19.53	20.12	19.2	1.16M
July 28, 2026	19.84	19.97	19.97	20.14	19.04	845,861
July 27, 2026	19.48	19.86	19.86	20.6	19.46	942,302
July 23, 2026	19.18	19.53	19.53	20.02	18.84	832,619
July 22, 2026	20.59	19.51	19.51	20.64	18.8	1.26M
July 21, 2026	18.85	20.45	20.45	21.26	18.82	1.83M
July 20, 2026	17.62	18.81	18.81	20.26	17.62	2.86M
July 17, 2026	14.68	17.47	17.47	17.68	14.6	1.68M
July 16, 2026	14.95	14.95	14.95	14.96	14.38	636,626
July 15, 2026	14.87	14.98	14.98	15.03	14.48	487,639
July 14, 2026	14.96	14.95	14.95	15.24	14.6	581,678
July 13, 2026	15.53	14.96	14.96	15.53	14.67	662,541
July 10, 2026	15.84	15.85	15.85	15.89	15.11	544,648
July 09, 2026	16.4	16.11	16.11	16.98	15.78	1.24M
July 08, 2026	15.47	16.46	16.46	16.51	15.36	1.15M
July 07, 2026	14.92	15.67	15.67	15.78	14.73	719,118
July 06, 2026	14.97	14.89	14.89	15.2	14.61	504,887
July 02, 2026	15.39	15	15	15.72	14.69	919,419
July 01, 2026	15.93	15.38	15.38	16.1	15.36	1.02M
June 30, 2026	15.69	16.1	16.1	16.81	15.46	1.5M
June 29, 2026	15.3	15.6	15.6	15.62	14.82	749,202
June 26, 2026	14.82	15.05	15.05	15.57	14.59	1.98M
June 25, 2026	14.89	14.74	14.74	15.31	14.43	874,738
June 24, 2026	14.28	14.45	14.45	14.95	14.28	825,286
June 23, 2026	13.9	14.08	14.08	14.5	13.9	1.14M
June 22, 2026	12.89	14.01	14.01	14.21	12.89	1.2M
June 18, 2026	13.06	12.64	12.64	13.32	12.49	1.82M
June 17, 2026	12.24	12.78	12.78	13.26	12.24	1.05M
June 16, 2026	12.25	12.2	12.2	12.36	11.9	871,442
June 15, 2026	12.31	12.21	12.21	12.6	11.99	638,666
June 12, 2026	12.34	12.33	12.33	12.53	12.02	590,535
June 11, 2026	11.8	12.09	12.09	12.27	11.56	499,990
June 10, 2026	11.82	11.83	11.83	12.24	11.57	650,972
June 09, 2026	11.61	11.89	11.89	12.04	11.57	1.01M
June 08, 2026	11.9	11.41	11.41	11.97	11.2	776,161
June 05, 2026	12.08	11.77	11.77	12.08	11.55	862,555
June 04, 2026	11.84	12.01	12.01	12.12	11.51	941,660
June 03, 2026	11.3	11.42	11.42	11.44	11.23	591,625
June 02, 2026	11.61	11.21	11.21	11.67	11.08	595,388
June 01, 2026	11.83	11.8	11.8	11.99	11.51	708,873
May 29, 2026	11.97	11.88	11.88	12.22	11.75	646,731
May 28, 2026	11.7	11.97	11.97	12.02	11.4	373,990
May 27, 2026	11.57	11.72	11.72	12.14	11.53	484,449