If you invested $1000 in Xencor, Inc. (XNCR) 10 years ago, it would be worth $1,010.58 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $699.32, while $1000 invested 1 year ago would be worth $2,110.45. This corresponds to total returns of 1.06%, -30.07%, 111.05%, respectively, with annualized returns of 0.11%, -6.9%, 111.05%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 25.36 | 24.84 | 24.84 | 25.5 | 24.14 | 1.1M |
| October 01, 2026 | 24.57 | 24.77 | 24.77 | 25.28 | 24.38 | 1.09M |
| September 30, 2026 | 25.36 | 24.95 | 24.95 | 26.35 | 24.94 | 1.48M |
| September 29, 2026 | 25.82 | 25 | 25 | 25.98 | 24.61 | 1.62M |
| September 28, 2026 | 23.9 | 25.6 | 25.6 | 25.71 | 23.74 | 1.53M |
| September 25, 2026 | 24.1 | 23.8 | 23.8 | 24.29 | 23.31 | 1.17M |
| September 24, 2026 | 24.16 | 23.88 | 23.88 | 24.69 | 23.69 | 949,390 |
| September 23, 2026 | 25.42 | 24.26 | 24.26 | 25.63 | 23.99 | 1.16M |
| September 22, 2026 | 25.08 | 25.16 | 25.16 | 25.7 | 24.86 | 1.22M |
| September 21, 2026 | 25.01 | 25.03 | 25.03 | 25.17 | 24.67 | 1.39M |
| September 18, 2026 | 24.45 | 24.72 | 24.72 | 25.02 | 24.13 | 5.21M |
| September 17, 2026 | 24.25 | 24.59 | 24.59 | 24.87 | 23.98 | 1.03M |
| September 16, 2026 | 23.87 | 23.71 | 23.71 | 24.11 | 23.64 | 1.23M |
| September 15, 2026 | 24.42 | 23.75 | 23.75 | 24.42 | 23.36 | 1.73M |
| September 11, 2026 | 24.72 | 24.41 | 24.41 | 24.84 | 23.96 | 905,270 |
| September 10, 2026 | 24.63 | 24.26 | 24.26 | 24.63 | 23.86 | 1.36M |
| September 09, 2026 | 25.12 | 24.94 | 24.94 | 26.18 | 24.85 | 1.18M |
| September 08, 2026 | 26.09 | 25.33 | 25.33 | 26.49 | 24.93 | 1.24M |
| September 04, 2026 | 26.05 | 26.61 | 26.61 | 26.76 | 25.4 | 919,640 |
| September 03, 2026 | 27.18 | 26.62 | 26.62 | 27.23 | 26.06 | 1.32M |
| September 02, 2026 | 28.2 | 26.9 | 26.9 | 28.98 | 26.04 | 1.02M |
| September 01, 2026 | 27.19 | 27.91 | 27.91 | 28.08 | 26.71 | 1.48M |
| August 31, 2026 | 26 | 27.27 | 27.27 | 27.64 | 25.89 | 1.81M |
| August 28, 2026 | 28.97 | 26.06 | 26.06 | 28.97 | 25.81 | 2.05M |
| August 27, 2026 | 28.16 | 28.88 | 28.88 | 28.94 | 27.8 | 1.55M |
| August 26, 2026 | 28.71 | 28.44 | 28.44 | 29.23 | 28.44 | 2.12M |
| August 25, 2026 | 29 | 29.3 | 29.3 | 30.61 | 29 | 1.56M |
| August 24, 2026 | 27.8 | 29 | 29 | 29.42 | 27.14 | 1.05M |
| 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 |