NASDAQ : XNCR
Xencor, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 29.82 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.22B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Xencor, Inc. (XNCR) closed at 29.82 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 29.09 | 30.05 | 28.61 | 29.82 | 1,289,632 | +2.09% |
| 2026-10-29 | 30.08 | 30.56 | 28.92 | 29.21 | 931,195 | -2.60% |
| 2026-10-28 | 29.65 | 30.72 | 29.264 | 29.99 | 1,382,822 | +0.00% |
| 2026-10-27 | 29.74 | 30.25 | 27.76 | 29.99 | 2,109,166 | +2.78% |
| 2026-10-26 | 32.31 | 33.6 | 28.84 | 29.18 | 8,902,707 | +15.89% |
| 2026-10-23 | 25.52 | 25.81 | 24.42 | 25.18 | 1,458,064 | -2.55% |
| 2026-10-22 | 25.18 | 26.12 | 24.71 | 25.84 | 936,348 | +2.70% |
| 2026-10-21 | 25.4 | 25.5 | 24.42 | 25.16 | 1,479,582 | +0.88% |
| 2026-10-20 | 23.25 | 25.01 | 23.25 | 24.94 | 884,203 | +7.55% |
| 2026-10-19 | 22.99 | 23.49 | 21.97 | 23.19 | 2,036,701 | +1.49% |
| 2026-10-16 | 24.02 | 24.21 | 22.76 | 22.85 | 1,129,982 | -4.79% |
| 2026-10-15 | 23.14 | 24.3 | 23.14 | 24 | 726,920 | +2.61% |
| 2026-10-14 | 23.43 | 24.26 | 23.215 | 23.39 | 1,369,922 | -0.55% |
| 2026-10-13 | 25 | 25.16 | 23.33 | 23.52 | 2,425,957 | -6.07% |
| 2026-10-12 | 24.64 | 25.32 | 24.435 | 25.04 | 753,049 | +1.66% |
| 2026-10-09 | 24.43 | 25.38 | 24.353 | 24.63 | 1,145,232 | +0.53% |
| 2026-10-08 | 24.02 | 24.56 | 22.56 | 24.5 | 2,189,224 | +0.99% |
| 2026-10-07 | 24.11 | 24.59 | 23.66 | 24.26 | 1,696,619 | -0.41% |
| 2026-10-06 | 25.76 | 26.03 | 23.89 | 24.36 | 1,245,800 | -4.96% |
| 2026-10-05 | 24.83 | 26.01 | 24.83 | 25.63 | 1,276,618 | +3.18% |
| 2026-10-02 | 25.36 | 25.5 | 24.135 | 24.84 | 1,097,640 | +0.28% |
| 2026-10-01 | 24.57 | 25.275 | 24.375 | 24.77 | 1,094,974 | -0.72% |
| 2026-09-30 | 25.36 | 26.35 | 24.94 | 24.95 | 1,541,989 | -0.20% |
| 2026-09-29 | 25.82 | 25.984 | 24.605 | 25 | 1,620,962 | -2.34% |
| 2026-09-28 | 23.9 | 25.71 | 23.74 | 25.6 | 1,532,262 | +7.56% |
| 2026-09-25 | 24.1 | 24.29 | 23.305 | 23.8 | 1,169,672 | -0.34% |
| 2026-09-24 | 24.16 | 24.692 | 23.69 | 23.88 | 952,643 | -1.57% |
| 2026-09-23 | 25.42 | 25.63 | 23.99 | 24.26 | 1,156,610 | -3.58% |
| 2026-09-22 | 25.08 | 25.7 | 24.86 | 25.16 | 1,223,604 | +0.52% |
| 2026-09-21 | 25.46 | 25.46 | 24.64 | 25.03 | 1,389,706 | +1.25% |
| 2026-09-18 | 24.45 | 25.023 | 24.128 | 24.72 | 5,207,447 | +0.53% |
| 2026-09-17 | 24.25 | 24.865 | 23.98 | 24.59 | 1,027,007 | +3.71% |
| 2026-09-16 | 23.87 | 24.11 | 23.64 | 23.71 | 1,230,466 | -0.17% |
| 2026-09-15 | 24.42 | 24.42 | 23.36 | 23.75 | 1,818,841 | -3.18% |
| 2026-09-14 | 24.71 | 24.95 | 24.46 | 24.53 | 858,322 | +0.49% |
| 2026-09-11 | 24.72 | 24.84 | 23.96 | 24.41 | 905,274 | +0.62% |
| 2026-09-10 | 24.63 | 24.63 | 23.86 | 24.26 | 1,360,986 | -2.73% |
| 2026-09-09 | 25.12 | 26.18 | 24.85 | 24.94 | 1,178,304 | -1.54% |
| 2026-09-08 | 26.09 | 26.485 | 24.928 | 25.33 | 1,237,757 | -4.81% |
| 2026-09-04 | 26.05 | 26.76 | 25.4 | 26.61 | 919,792 | -0.04% |
| 2026-09-03 | 27.18 | 27.23 | 26.055 | 26.62 | 1,321,480 | -1.04% |
| 2026-09-02 | 28.2 | 28.98 | 26.04 | 26.9 | 1,018,293 | -3.62% |
| 2026-09-01 | 27.19 | 28.08 | 26.71 | 27.91 | 1,475,981 | +2.37% |
| 2026-08-31 | 26 | 27.635 | 25.89 | 27.265 | 1,808,116 | +4.62% |
| 2026-08-28 | 28.97 | 28.97 | 25.805 | 26.06 | 2,051,639 | -9.76% |
| 2026-08-27 | 28.155 | 28.94 | 27.8 | 28.88 | 1,553,695 | +1.55% |
| 2026-08-26 | 28.714 | 29.23 | 28.44 | 28.44 | 2,121,833 | -2.94% |
| 2026-08-25 | 29 | 30.61 | 29 | 29.3 | 1,566,748 | +1.05% |
| 2026-08-24 | 27.8 | 29.42 | 27.14 | 28.995 | 1,050,750 | +4.30% |
| 2026-08-21 | 27.3 | 28.16 | 27.07 | 27.8 | 753,106 | +2.96% |
| 2026-08-20 | 27.01 | 27.7 | 26.52 | 27 | 1,655,225 | -1.89% |
| 2026-08-19 | 26.03 | 27.59 | 25.545 | 27.52 | 2,351,122 | +8.30% |
| 2026-08-18 | 22.81 | 25.53 | 22.79 | 25.41 | 1,604,652 | +9.90% |
| 2026-08-17 | 23.215 | 23.47 | 22.912 | 23.12 | 962,159 | -0.94% |
| 2026-08-14 | 22.91 | 23.45 | 22.5 | 23.34 | 443,070 | +1.52% |
| 2026-08-13 | 23.36 | 23.4 | 22.53 | 22.99 | 975,295 | -0.82% |
| 2026-08-12 | 22.13 | 23.34 | 21.895 | 23.18 | 1,967,662 | +4.89% |
| 2026-08-11 | 21.75 | 22.22 | 21.38 | 22.1 | 1,109,981 | +2.41% |
| 2026-08-10 | 20.915 | 21.81 | 20.48 | 21.58 | 1,263,697 | +3.70% |
| 2026-08-07 | 20.22 | 21.051 | 19.925 | 20.81 | 1,124,578 | +4.05% |
| 2026-08-06 | 21.96 | 21.96 | 19.07 | 20 | 996,659 | +0.81% |
| 2026-08-05 | 20.01 | 20.33 | 19.65 | 19.84 | 826,085 | -0.40% |
| 2026-08-04 | 19.69 | 20.26 | 19.49 | 19.92 | 760,790 | +2.68% |
| 2026-08-03 | 20.07 | 20.24 | 19.09 | 19.4 | 714,422 | -4.01% |
| 2026-07-31 | 21.5 | 21.57 | 19.77 | 20.21 | 1,318,724 | -5.96% |
| 2026-07-30 | 19.675 | 21.76 | 19.66 | 21.49 | 1,615,605 | +10.04% |
| 2026-07-29 | 19.93 | 20.12 | 19.2 | 19.53 | 1,161,148 | -2.20% |
| 2026-07-28 | 19.84 | 20.135 | 19.04 | 19.97 | 845,863 | +0.55% |
| 2026-07-27 | 19.482 | 20.6 | 19.46 | 19.86 | 942,303 | +2.16% |
| 2026-07-24 | 19.53 | 19.9 | 18.94 | 19.44 | 632,988 | -0.46% |
| 2026-07-23 | 19.18 | 20.025 | 18.835 | 19.53 | 832,624 | +0.10% |
| 2026-07-22 | 20.585 | 20.64 | 18.798 | 19.51 | 1,259,672 | -4.60% |
| 2026-07-21 | 18.85 | 21.26 | 18.82 | 20.45 | 1,826,707 | +8.72% |
| 2026-07-20 | 17.62 | 20.26 | 17.62 | 18.81 | 2,862,466 | +7.67% |
| 2026-07-17 | 14.68 | 17.675 | 14.6 | 17.47 | 1,684,195 | +16.86% |
| 2026-07-16 | 14.95 | 14.96 | 14.38 | 14.95 | 636,626 | -0.20% |
| 2026-07-15 | 14.87 | 15.03 | 14.48 | 14.98 | 487,639 | +0.20% |
| 2026-07-14 | 14.96 | 15.24 | 14.6 | 14.95 | 581,678 | -0.07% |
| 2026-07-13 | 15.53 | 15.53 | 14.67 | 14.96 | 662,576 | -5.62% |
| 2026-07-10 | 15.84 | 15.89 | 15.11 | 15.85 | 544,665 | -1.64% |
| 2026-07-09 | 16.4 | 16.98 | 15.78 | 16.115 | 1,478,030 | -2.10% |
| 2026-07-08 | 15.47 | 16.51 | 15.36 | 16.46 | 1,164,151 | +5.04% |
| 2026-07-07 | 14.92 | 15.78 | 14.725 | 15.67 | 719,118 | +5.24% |
| 2026-07-06 | 14.97 | 15.2 | 14.61 | 14.89 | 504,887 | -0.73% |
| 2026-07-02 | 15.39 | 15.72 | 14.69 | 15 | 919,419 | -2.47% |
| 2026-07-01 | 15.93 | 16.1 | 15.36 | 15.38 | 1,020,105 | -4.47% |
| 2026-06-30 | 15.69 | 16.805 | 15.46 | 16.1 | 1,500,302 | +3.21% |
| 2026-06-29 | 15.3 | 15.62 | 14.82 | 15.6 | 749,505 | +3.65% |
| 2026-06-26 | 14.82 | 15.57 | 14.59 | 15.05 | 1,981,661 | +2.10% |
| 2026-06-25 | 14.89 | 15.31 | 14.428 | 14.74 | 874,739 | +2.01% |
| 2026-06-24 | 14.28 | 14.95 | 14.28 | 14.45 | 825,398 | +2.63% |
| 2026-06-23 | 13.9 | 14.5 | 13.9 | 14.08 | 1,142,537 | +0.50% |
| 2026-06-22 | 12.89 | 14.21 | 12.89 | 14.01 | 1,203,500 | +10.84% |
| 2026-06-18 | 13.06 | 13.32 | 12.49 | 12.64 | 1,815,287 | -1.10% |
| 2026-06-17 | 12.24 | 13.26 | 12.24 | 12.78 | 1,051,847 | +4.75% |
| 2026-06-16 | 12.25 | 12.355 | 11.9 | 12.2 | 871,478 | -0.08% |
| 2026-06-15 | 12.31 | 12.595 | 11.99 | 12.21 | 638,904 | -0.97% |
| 2026-06-12 | 12.34 | 12.53 | 12.02 | 12.33 | 591,563 | +1.99% |
| 2026-06-11 | 11.8 | 12.27 | 11.56 | 12.09 | 500,333 | +2.20% |
| 2026-06-10 | 11.82 | 12.24 | 11.57 | 11.83 | 650,972 | -0.50% |
| 2026-06-09 | 11.61 | 12.04 | 11.57 | 11.89 | 1,009,031 | +4.21% |
| 2026-06-08 | 11.9 | 11.965 | 11.2 | 11.41 | 776,181 | -3.06% |
| 2026-06-05 | 12.08 | 12.08 | 11.55 | 11.77 | 862,565 | -2.00% |
| 2026-06-04 | 11.84 | 12.12 | 11.51 | 12.01 | 942,670 | +5.17% |
| 2026-06-03 | 11.3 | 11.44 | 11.23 | 11.42 | 602,704 | +1.87% |
| 2026-06-02 | 11.61 | 11.67 | 11.075 | 11.21 | 595,388 | -5.00% |
| 2026-06-01 | 11.83 | 11.99 | 11.51 | 11.8 | 709,375 | -0.67% |
| 2026-05-29 | 11.97 | 12.22 | 11.749 | 11.88 | 647,066 | -0.75% |
| 2026-05-28 | 11.7 | 12.02 | 11.4 | 11.97 | 374,951 | +2.13% |
| 2026-05-27 | 11.57 | 12.14 | 11.525 | 11.72 | 484,449 | +0.77% |
| 2026-05-26 | 11.4 | 11.75 | 11.28 | 11.63 | 526,296 | +2.83% |
| 2026-05-22 | 11.29 | 11.62 | 11.2 | 11.31 | 522,182 | +0.35% |
| 2026-05-21 | 11.1 | 11.46 | 11.01 | 11.27 | 642,663 | -0.44% |
| 2026-05-20 | 10.49 | 11.375 | 10.49 | 11.32 | 905,041 | +8.74% |
| 2026-05-19 | 10.99 | 10.99 | 10.375 | 10.41 | 794,258 | -5.88% |
| 2026-05-18 | 11.03 | 11.4 | 10.86 | 11.06 | 854,126 | -1.43% |
| 2026-05-15 | 11.66 | 11.66 | 10.97 | 11.22 | 895,182 | -5.56% |
| 2026-05-14 | 12.32 | 12.35 | 11.77 | 11.88 | 570,374 | -4.04% |
| 2026-05-13 | 12.36 | 12.47 | 12 | 12.38 | 761,921 | -0.48% |
| 2026-05-12 | 12.84 | 13 | 12.4 | 12.44 | 664,326 | -2.74% |