Xencor, Inc. (XNCR) NASDAQ

11.21

-0.59(-5.00%)

Updated at June 02 04:00PM

Currency In USD

XNCR Historical Return

If you invested $1000 in Xencor, Inc. (XNCR) 10 years ago, it would be worth $777.39 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $306.37, while $1000 invested 1 year ago would be worth $1,226.48. This corresponds to total returns of -22.26%, -69.36%, 22.65%, respectively, with annualized returns of -2.49%, -21.06%, 22.65%.

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
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
May 26, 2026	11.4	11.63	11.63	11.75	11.28	525,766
May 22, 2026	11.29	11.31	11.31	11.62	11.2	522,183
May 21, 2026	11.1	11.27	11.27	11.46	11.01	642,663
May 20, 2026	10.49	11.32	11.32	11.38	10.49	904,941
May 19, 2026	10.99	10.41	10.41	10.99	10.38	793,564
May 18, 2026	11.03	11.06	11.06	11.4	10.86	853,248
May 15, 2026	11.66	11.22	11.22	11.66	10.97	895,182
May 14, 2026	12.32	11.88	11.88	12.32	11.78	518,874
May 13, 2026	12.36	12.38	12.38	12.47	12	761,921
May 12, 2026	12.84	12.44	12.44	13	12.4	664,325
May 11, 2026	13.01	12.79	12.79	13.49	12.75	643,733
May 08, 2026	12.22	12.86	12.86	13.16	12	899,514
May 07, 2026	12.64	12.31	12.31	13.21	12.1	936,483
May 06, 2026	12.93	13.01	13.01	13.22	12.72	818,435
May 05, 2026	13.49	12.85	12.85	13.82	12.51	697,430
May 04, 2026	12.81	13.36	13.36	13.46	12.8	1.3M
May 01, 2026	11.89	12.69	12.69	12.93	11.81	868,830
April 30, 2026	11.7	11.93	11.93	12.04	11.6	459,378
April 29, 2026	11.88	11.62	11.62	11.97	11.47	902,979
April 28, 2026	13.05	12.15	12.15	13.35	11.89	1.04M
April 27, 2026	12.86	13.1	13.1	13.56	12.86	1.12M
April 24, 2026	12.43	12.98	12.98	13.24	12.21	619,707
April 23, 2026	12.84	12.45	12.45	13.05	12.33	335,047
April 22, 2026	12.69	12.85	12.85	13.01	12.51	629,858
April 21, 2026	12.78	12.61	12.61	12.78	12.46	395,679
April 20, 2026	13.11	12.8	12.8	13.4	12.78	643,723
April 17, 2026	12.79	13.06	13.06	13.16	12.74	845,554
April 16, 2026	12.54	12.45	12.45	12.61	12	635,492
April 15, 2026	12.65	12.51	12.51	12.82	12.25	978,365
April 14, 2026	12.07	12.51	12.51	12.65	12.04	806,981
April 13, 2026	12.53	12.07	12.07	13.3	12.04	771,730
April 10, 2026	12.61	12.42	12.42	12.61	12.18	530,508
April 09, 2026	12.15	12.53	12.53	12.59	12.05	1.01M
April 08, 2026	12.97	12.25	12.25	13.2	11.99	974,756
April 07, 2026	12.6	12.31	12.31	12.6	11.98	490,005
April 06, 2026	12.79	12.44	12.44	13.1	12.38	864,652
April 02, 2026	12.21	12.81	12.81	12.83	12.2	605,372
April 01, 2026	12.35	12.53	12.53	12.73	12.17	1.03M
March 31, 2026	11.51	12.06	12.06	12.44	11.17	1.09M
March 30, 2026	11.46	11.35	11.35	11.61	10.96	935,084
March 27, 2026	12.17	11.42	11.42	12.4	11.27	837,977
March 26, 2026	12.01	12.31	12.31	12.82	12.01	811,300
March 25, 2026	12.1	12.4	12.4	12.79	11.96	638,277
March 24, 2026	11.37	11.89	11.89	12.01	11.04	1.28M
March 23, 2026	12.21	12.05	12.05	12.5	11.98	1.52M
March 20, 2026	12.17	12.13	12.13	12.42	11.79	2.28M
March 19, 2026	11.45	12.12	12.12	12.3	11.34	851,316
March 18, 2026	11.75	11.59	11.59	11.75	11.37	709,038
March 17, 2026	12.05	11.74	11.74	12.25	11.68	800,886
March 16, 2026	11.75	12.03	12.03	12.5	11.75	759,301
March 13, 2026	11.72	12	12	12.08	11.45	625,051
March 12, 2026	11.72	11.61	11.61	11.74	11.23	1.14M
March 11, 2026	11.82	12.04	12.04	12.13	11.56	744,862
March 10, 2026	11.95	11.98	11.98	12.36	11.62	930,428
March 09, 2026	11.25	11.87	11.87	12	11.24	835,907