Xencor, Inc. - XNCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.8	11.41	11.41	11.81	11.14	487,500
February 19, 2026	11.24	11.74	11.74	11.9	11.12	666,500
February 18, 2026	11.45	11.34	11.34	11.7	11.19	396,000
February 17, 2026	11.54	11.54	11.54	11.73	11.17	580,700
February 13, 2026	11.76	11.59	11.59	11.95	11.36	417,300
February 12, 2026	12.26	11.62	11.62	12.55	11.25	415,000
February 11, 2026	12.36	12.22	12.22	12.59	11.75	415,500
February 10, 2026	11.98	12.37	12.37	12.73	11.95	680,800
February 09, 2026	11.57	11.93	11.93	12.06	11.3	407,500
February 06, 2026	11.14	11.61	11.61	11.65	11.01	630,100
February 05, 2026	11.36	10.82	10.82	11.87	10.76	487,644
February 04, 2026	12.05	11.53	11.53	12.13	11.38	466,326
February 03, 2026	12.11	11.99	11.99	12.44	11.76	471,300
February 02, 2026	12	12.11	12.11	12.42	11.85	585,000
January 30, 2026	12.55	12.09	12.09	12.72	11.82	565,401
January 29, 2026	12.33	12.38	12.38	12.8	12.33	406,320
January 28, 2026	13.22	12.35	12.35	13.38	12.28	635,120
January 27, 2026	13.02	13.17	13.17	13.63	12.93	352,600
January 26, 2026	12.62	13.02	13.02	13.08	12.5	641,201
January 23, 2026	13.03	12.78	12.78	13.22	12.51	616,800
January 22, 2026	12.94	13.11	13.11	13.75	12.93	735,100
January 21, 2026	12.62	13	13	13.1	12.61	679,000
January 20, 2026	12.5	12.64	12.64	12.78	12.41	869,700
January 16, 2026	13.53	12.79	12.79	13.65	12.76	673,540
January 15, 2026	14.42	13.21	13.21	14.65	13.19	514,903
January 14, 2026	13.85	14.45	14.45	14.65	13.71	560,216
January 13, 2026	14.21	13.94	13.94	14.25	13.77	464,645
January 12, 2026	13.89	14.17	14.17	14.38	13.8	930,925
January 09, 2026	14.22	13.89	13.89	14.5	13.81	1.4M
January 08, 2026	14.39	14.19	14.19	14.66	13.94	931,738
January 07, 2026	14.08	14.95	14.95	15.4	13.99	1.6M
January 06, 2026	14.14	14.06	14.06	14.48	13.77	1.11M
January 05, 2026	14.99	14.27	14.27	15.09	13.83	723,447
January 02, 2026	15.31	14.92	14.92	15.36	14.71	603,200
December 31, 2025	15.03	15.31	15.31	15.42	14.85	485,728
December 30, 2025	15.11	15.03	15.03	15.21	14.9	380,300
December 29, 2025	15.08	15.17	15.17	15.41	14.93	438,904
December 26, 2025	15.45	15.22	15.22	15.45	15.05	421,713
December 24, 2025	15.21	15.45	15.45	15.5	14.97	278,044
December 23, 2025	15.74	15.47	15.47	16.04	15.22	546,910
December 22, 2025	15.49	15.97	15.97	16.17	15.3	583,139
December 19, 2025	15.7	15.55	15.55	16.11	15.51	2.85M
December 18, 2025	15.83	15.69	15.69	16.31	15.53	595,200
December 17, 2025	16.5	15.8	15.8	16.89	15.62	681,066
December 16, 2025	16.59	16.55	16.55	16.92	16.45	1.04M
December 15, 2025	16.71	16.79	16.79	17.18	16.45	872,900
December 12, 2025	17.02	16.52	16.52	17.14	16.43	507,467
December 11, 2025	16.99	17.06	17.06	17.62	16.94	611,400
December 10, 2025	16.8	17.16	17.16	17.33	16.58	611,000
December 09, 2025	17.58	16.81	16.81	17.98	16.7	1.68M
December 08, 2025	17.75	17.68	17.68	18.3	17.44	699,934
December 05, 2025	18.4	17.3	17.3	18.69	17.27	552,847
December 04, 2025	17.5	18.14	18.14	18.67	17.02	931,406
December 03, 2025	16.03	17.31	17.31	17.33	16.03	528,200
December 02, 2025	16.56	15.99	15.99	16.71	15.69	575,700
December 01, 2025	17	16.51	16.51	17	16.41	496,851
November 28, 2025	17.53	17.32	17.32	17.83	17.2	214,164
November 26, 2025	17.36	17.38	17.38	17.8	17.14	1.23M
November 25, 2025	16.94	17.26	17.26	17.55	16.78	813,210
November 24, 2025	16.15	16.74	16.74	17.07	16.01	698,600

Xencor, Inc. (XNCR) NASDAQ