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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.61	15.87	15.87	16.22	15.38	628,229
November 20, 2025	15.99	15.58	15.58	16.63	15.42	549,800
November 19, 2025	16.02	15.77	15.77	16.24	15.66	666,205
November 18, 2025	15.62	16.02	16.02	16.55	15.39	1.29M
November 17, 2025	14.9	15.62	15.62	16	14.72	990,300
November 14, 2025	13.83	14.93	14.93	15.09	13.73	788,523
November 13, 2025	14.19	13.99	13.99	14.42	13.77	662,700
November 12, 2025	14.78	14.39	14.39	15.29	14.36	918,900
November 11, 2025	14.02	14.87	14.87	15.02	13.75	601,800
November 10, 2025	14.17	13.74	13.74	14.34	13.57	951,284
November 07, 2025	13.75	13.9	13.9	13.94	13.12	897,740
November 06, 2025	14.4	14	14	15.16	13.83	1.06M
November 05, 2025	13.7	14.37	14.37	14.4	13.39	944,341
November 04, 2025	13.55	13.7	13.7	14.46	13.3	1.07M
November 03, 2025	14.49	13.94	13.94	14.76	13.43	1.03M
October 31, 2025	14.13	14.71	14.71	14.85	13.8	1.21M
October 30, 2025	14.44	14.13	14.13	14.88	14.06	962,600
October 29, 2025	15.24	14.67	14.67	15.5	14.47	1.75M
October 28, 2025	14.1	14.25	14.25	14.66	14.01	1.22M
October 27, 2025	13.72	14.27	14.27	14.83	13.5	1.64M
October 24, 2025	12.47	13.21	13.21	14.2	12.3	1.56M
October 23, 2025	13.25	12.34	12.34	13.29	12.17	1.29M
October 22, 2025	14.51	13.29	13.29	14.59	13.27	1.89M
October 21, 2025	15.07	14.51	14.51	15.34	14.28	1.16M
October 20, 2025	14.94	15.07	15.07	15.69	14.6	2.01M
October 17, 2025	14.85	14.77	14.77	15.07	14.47	1.94M
October 16, 2025	14.4	14.95	14.95	15.37	14.38	3.19M
October 15, 2025	12.58	14.1	14.1	14.25	12.47	1.41M
October 14, 2025	13.95	12.43	12.43	13.98	11.17	2.9M
October 13, 2025	13.13	13.96	13.96	13.99	13.02	1.05M
October 10, 2025	13.12	13.03	13.03	13.12	12.42	699,535
October 09, 2025	12.44	13.06	13.06	13.14	12.13	1.6M
October 08, 2025	12.14	12.4	12.4	12.61	11.94	960,600
October 07, 2025	11.84	12.03	12.03	12.09	11.36	959,637
October 06, 2025	12.06	11.79	11.79	12.63	11.78	927,200
October 03, 2025	11.94	11.77	11.77	12.12	11.72	540,911
October 02, 2025	11.91	11.82	11.82	12.02	11.67	982,400
October 01, 2025	11.64	11.83	11.83	12	11.54	851,703
September 30, 2025	11.51	11.73	11.73	11.88	11.3	1.24M
September 29, 2025	11.59	11.55	11.55	11.81	11.2	1.12M
September 26, 2025	10.46	11.57	11.57	11.72	10.39	1.05M
September 25, 2025	10.36	10.33	10.33	10.48	10.24	428,710
September 24, 2025	10.35	10.47	10.47	10.66	10.32	1.19M
September 23, 2025	10.4	10.32	10.32	10.54	10.25	1.2M
September 22, 2025	10.2	10.39	10.39	10.79	10.05	1.81M
September 19, 2025	10.1	10.29	10.29	10.42	9.8	4.5M
September 18, 2025	9.48	10.03	10.03	10.17	9.45	1.81M
September 17, 2025	8.54	9.25	9.25	9.51	8.49	1.65M
September 16, 2025	8.52	8.62	8.62	8.84	8.51	728,010
September 15, 2025	8.61	8.49	8.49	8.72	8.29	948,153
September 12, 2025	8.51	8.6	8.6	8.7	8.26	791,944
September 11, 2025	8.36	8.5	8.5	8.73	8.35	981,867

Xencor, Inc. (XNCR) NASDAQ