Xencor, Inc. - Common Stock (XNCR)
11.74
-0.14 (-1.18%)
NASDAQ· Last Trade: Jun 1st, 11:09 AM EDT
Historical Prices For Xencor, Inc. - Common Stock (XNCR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 0.00 | 12.22 | 11.75 | 11.88 | 647,067 | 11.88 |
| 5/28/2026 | 11.70 | 12.02 | 11.40 | 11.97 | 373,991 | 11.97 |
| 5/27/2026 | 11.57 | 12.14 | 11.53 | 11.72 | 484,450 | 11.72 |
| 5/26/2026 | 11.40 | 11.75 | 11.28 | 11.63 | 526,296 | 11.63 |
| 5/22/2026 | 11.29 | 11.62 | 11.20 | 11.31 | 522,184 | 11.31 |
| 5/21/2026 | 11.10 | 11.46 | 11.01 | 11.27 | 642,664 | 11.27 |
| 5/20/2026 | 10.49 | 11.38 | 10.49 | 11.32 | 905,041 | 11.32 |
| 5/19/2026 | 10.99 | 10.99 | 10.38 | 10.41 | 794,258 | 10.41 |
| 5/18/2026 | 11.03 | 11.40 | 10.86 | 11.06 | 854,128 | 11.06 |
| 5/15/2026 | 11.66 | 11.66 | 10.97 | 11.22 | 895,183 | 11.22 |
| 5/14/2026 | 12.32 | 12.35 | 11.77 | 11.88 | 570,375 | 11.88 |
| 5/13/2026 | 12.36 | 12.47 | 12.00 | 12.38 | 761,923 | 12.38 |
| 5/12/2026 | 12.84 | 13.00 | 12.40 | 12.44 | 664,327 | 12.44 |
| 5/11/2026 | 13.01 | 13.49 | 12.75 | 12.79 | 857,050 | 12.79 |
| 5/08/2026 | 12.22 | 13.15 | 12.00 | 12.86 | 899,514 | 12.86 |
| 5/07/2026 | 12.64 | 13.21 | 12.10 | 12.31 | 947,694 | 12.31 |
| 5/06/2026 | 12.93 | 13.22 | 12.72 | 13.01 | 819,661 | 13.01 |
| 5/05/2026 | 13.49 | 13.82 | 12.51 | 12.85 | 697,431 | 12.85 |
| 5/04/2026 | 12.81 | 13.46 | 12.80 | 13.36 | 1,297,675 | 13.36 |
| 5/01/2026 | 11.89 | 12.93 | 11.81 | 12.69 | 869,538 | 12.69 |
| 4/30/2026 | 11.70 | 12.04 | 11.60 | 11.93 | 460,257 | 11.93 |
| 4/29/2026 | 11.88 | 11.97 | 11.47 | 11.62 | 903,081 | 11.62 |
| 4/28/2026 | 13.05 | 13.35 | 11.89 | 12.15 | 1,045,190 | 12.15 |
| 4/27/2026 | 12.86 | 13.56 | 12.86 | 13.10 | 1,115,833 | 13.10 |
| 4/24/2026 | 12.43 | 13.24 | 12.21 | 12.98 | 627,252 | 12.98 |
| 4/23/2026 | 12.84 | 13.05 | 12.33 | 12.45 | 335,048 | 12.45 |
| 4/22/2026 | 12.69 | 13.01 | 12.51 | 12.85 | 630,954 | 12.85 |
| 4/21/2026 | 12.78 | 12.78 | 12.46 | 12.61 | 395,776 | 12.61 |
| 4/20/2026 | 13.11 | 13.40 | 12.78 | 12.80 | 643,723 | 12.80 |
| 4/17/2026 | 12.79 | 13.16 | 12.74 | 13.06 | 877,135 | 13.06 |
| 4/16/2026 | 12.54 | 12.61 | 12.00 | 12.45 | 635,515 | 12.45 |
| 4/15/2026 | 12.65 | 12.82 | 12.25 | 12.51 | 978,365 | 12.51 |
| 4/14/2026 | 12.07 | 12.65 | 12.04 | 12.51 | 806,982 | 12.51 |
| 4/13/2026 | 12.53 | 13.30 | 12.04 | 12.07 | 771,736 | 12.07 |
| 4/10/2026 | 12.61 | 12.61 | 12.18 | 12.42 | 530,508 | 12.42 |
| 4/09/2026 | 12.15 | 12.59 | 12.05 | 12.53 | 1,013,458 | 12.53 |
| 4/08/2026 | 12.97 | 13.20 | 11.99 | 12.25 | 974,757 | 12.25 |
| 4/07/2026 | 12.60 | 12.60 | 11.98 | 12.31 | 490,006 | 12.31 |
| 4/06/2026 | 12.79 | 13.10 | 12.38 | 12.44 | 864,662 | 12.44 |
| 4/02/2026 | 12.21 | 12.82 | 12.20 | 12.82 | 608,555 | 12.82 |
| 4/01/2026 | 12.35 | 12.73 | 12.17 | 12.53 | 1,030,548 | 12.53 |
| 3/31/2026 | 11.51 | 12.44 | 11.17 | 12.06 | 1,090,409 | 12.06 |
| 3/30/2026 | 11.46 | 11.61 | 10.96 | 11.35 | 938,484 | 11.35 |
| 3/27/2026 | 12.17 | 12.40 | 11.27 | 11.42 | 845,999 | 11.42 |
| 3/26/2026 | 12.01 | 12.82 | 12.01 | 12.31 | 811,311 | 12.31 |
| 3/25/2026 | 12.10 | 12.79 | 11.96 | 12.40 | 638,278 | 12.40 |
| 3/24/2026 | 11.36 | 12.01 | 11.04 | 11.89 | 1,275,250 | 11.89 |
| 3/23/2026 | 12.21 | 12.50 | 11.98 | 12.05 | 1,516,697 | 12.05 |
| 3/20/2026 | 12.17 | 12.41 | 11.79 | 12.13 | 2,315,495 | 12.13 |
| 3/19/2026 | 11.45 | 12.30 | 11.34 | 12.12 | 852,418 | 12.12 |
| 3/18/2026 | 11.75 | 11.75 | 11.37 | 11.59 | 746,635 | 11.59 |
| 3/17/2026 | 12.05 | 12.25 | 11.68 | 11.74 | 800,978 | 11.74 |
| 3/16/2026 | 11.75 | 12.50 | 11.75 | 12.03 | 759,302 | 12.03 |
| 3/13/2026 | 11.72 | 12.08 | 11.45 | 12.00 | 646,477 | 12.00 |
| 3/12/2026 | 11.72 | 11.74 | 11.22 | 11.61 | 1,137,841 | 11.61 |
| 3/11/2026 | 11.82 | 12.13 | 11.55 | 12.04 | 745,264 | 12.04 |
| 3/10/2026 | 11.95 | 12.36 | 11.62 | 11.98 | 931,932 | 11.98 |
| 3/09/2026 | 11.25 | 12.00 | 11.24 | 11.87 | 835,918 | 11.87 |
| 3/06/2026 | 10.85 | 11.32 | 10.62 | 11.32 | 877,477 | 11.32 |
| 3/05/2026 | 11.85 | 11.98 | 10.89 | 11.16 | 1,649,513 | 11.16 |
| 3/04/2026 | 12.25 | 12.80 | 11.85 | 12.74 | 704,223 | 12.74 |
| 3/03/2026 | 11.92 | 12.24 | 11.48 | 12.02 | 788,913 | 12.02 |
| 3/02/2026 | 12.37 | 13.30 | 11.85 | 12.30 | 848,719 | 12.30 |