XOMA Corporation - XOMA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	25.76	24.76	24.76	25.76	24.63	13,916
May 29, 2025	25.52	25.5	25.5	27	25.25	31,805
May 28, 2025	24.98	25.15	25.15	25.23	24.82	20,449
May 27, 2025	24.73	24.92	24.92	25.53	24.5	21,233
May 23, 2025	24.53	24.85	24.85	25.46	24.53	15,700
May 22, 2025	24.69	25.11	25.11	25.2	24.5	17,900
May 21, 2025	25.94	25.12	25.12	26.94	24.93	51,390
May 20, 2025	26.87	26.6	26.6	26.87	24.61	112,905
May 19, 2025	27	27.48	27.48	28.17	26.9	28,034
May 16, 2025	26.92	26.99	26.99	27.84	26.79	422,110
May 15, 2025	25.6	26.9	26.9	27	25.6	16,061
May 14, 2025	27.16	26.74	26.74	27.16	24.13	22,300
May 13, 2025	25.83	27.49	27.49	27.5	25.83	35,400
May 12, 2025	25.05	24.79	24.79	25.34	24.48	16,330
May 09, 2025	24.66	24.19	24.19	25	24.13	9,400
May 08, 2025	24.47	24.44	24.44	25.17	23.84	18,302
May 07, 2025	23.38	24.48	24.48	24.6	23.01	35,549
May 06, 2025	23.58	23.04	23.04	23.72	22.91	18,006
May 05, 2025	24.22	23.96	23.96	24.93	23.49	14,800
May 02, 2025	23.69	24.32	24.32	24.33	23.26	14,000
May 01, 2025	23.91	23.44	23.44	23.91	22.79	31,700
April 30, 2025	24.01	24.04	24.04	25.1	23.92	34,200
April 29, 2025	24.29	24.38	24.38	24.96	23.99	15,425
April 28, 2025	24.25	24.61	24.61	24.8	23.31	22,700
April 25, 2025	23.84	24.14	24.14	24.42	23.5	15,814
April 24, 2025	23.43	24.23	24.23	24.4	23.43	17,300
April 23, 2025	23.72	23.34	23.34	24.18	23.02	18,620
April 22, 2025	21.98	23.15	23.15	23.26	21.98	15,966
April 21, 2025	21.08	22.09	22.09	22.57	20.95	13,900
April 17, 2025	20.64	21.18	21.18	21.58	20.59	14,845
April 16, 2025	20.6	20.53	20.53	20.72	20	9,600
April 15, 2025	20.37	20.8	20.8	21.55	20.37	18,920
April 14, 2025	20.04	20.28	20.28	20.37	20	13,300
April 11, 2025	19.61	19.97	19.97	20.38	19.38	15,021
April 10, 2025	19.62	19.7	19.7	20.5	19.15	20,720
April 09, 2025	18.52	19.98	19.98	21.92	18.51	40,022
April 08, 2025	20	18.76	18.76	20.2	18.4	27,600
April 07, 2025	18.78	19.23	19.23	19.91	18.35	31,500
April 04, 2025	19.24	19.44	19.44	20.08	19.15	26,959
April 03, 2025	19.33	19.81	19.81	20.4	18.73	42,200
April 02, 2025	19.14	19.78	19.78	19.79	19.14	16,346
April 01, 2025	19.7	19.3	19.3	19.7	19.08	16,600
March 31, 2025	20.03	19.93	19.93	20.28	19.79	28,900
March 28, 2025	20.94	20.33	20.33	20.98	20	11,800
March 27, 2025	21.25	20.97	20.97	21.25	20.8	10,432
March 26, 2025	20.99	21.13	21.13	21.45	20.68	31,300
March 25, 2025	20.8	20.74	20.74	21.12	20.45	29,900
March 24, 2025	20.99	20.93	20.93	21.89	20.76	35,100
March 21, 2025	20.7	20.88	20.88	21.24	20.38	81,400
March 20, 2025	20.5	21.06	21.06	21.77	20.5	24,000
March 19, 2025	20.89	20.9	20.9	21.61	20.5	36,579
March 18, 2025	21	20.89	20.89	21.25	20.34	42,639
March 17, 2025	20.5	20.73	20.73	20.89	20.24	20,213
March 14, 2025	20.18	20.43	20.43	20.57	19.94	9,127
March 13, 2025	20.27	20.27	20.27	20.76	19.93	17,300
March 12, 2025	20.57	21.16	21.16	21.62	20.37	17,087
March 11, 2025	20.68	20.5	20.5	20.94	20.04	26,319
March 10, 2025	21.48	21.16	21.16	21.79	19.92	37,419
March 07, 2025	21.75	21.82	21.82	22.26	20.77	72,821
March 06, 2025	21.27	21.69	21.69	22.29	21.1	24,600

XOMA Corporation (XOMA) NASDAQ