Xencor Inc. (XNCR)
9.83
0.14 (1.44%)
At close: Apr 02, 2025, 3:59 PM
9.82
-0.10%
After-hours: Apr 02, 2025, 04:12 PM EDT
Xencor Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 10.59 | 10.59 | 9.65 | 9.69 | -0.95 | -8.93% | 952,568 |
| Mar 31, 2025 | 11.00 | 11.22 | 10.40 | 10.64 | -0.59 | -5.25% | 967,200 |
| Mar 28, 2025 | 11.49 | 11.49 | 10.99 | 11.23 | -0.28 | -2.43% | 848,533 |
| Mar 27, 2025 | 11.02 | 11.55 | 10.90 | 11.51 | 0.45 | 4.07% | 1,226,600 |
| Mar 26, 2025 | 11.76 | 12.04 | 11.02 | 11.06 | -0.76 | -6.43% | 815,128 |
| Mar 25, 2025 | 12.91 | 13.17 | 11.64 | 11.82 | -1.13 | -8.73% | 781,800 |
| Mar 24, 2025 | 13.24 | 13.53 | 12.82 | 12.95 | -0.25 | -1.89% | 424,248 |
| Mar 21, 2025 | 13.25 | 13.47 | 13.04 | 13.20 | -0.27 | -2.00% | 2,567,821 |
| Mar 20, 2025 | 13.00 | 13.66 | 13.00 | 13.47 | 0.33 | 2.51% | 854,907 |
| Mar 19, 2025 | 12.62 | 13.17 | 12.59 | 13.14 | 0.52 | 4.12% | 697,104 |
| Mar 18, 2025 | 12.76 | 12.87 | 12.54 | 12.62 | -0.36 | -2.77% | 761,600 |
| Mar 17, 2025 | 12.80 | 13.22 | 12.71 | 12.98 | 0.22 | 1.72% | 584,011 |
| Mar 14, 2025 | 12.81 | 13.12 | 12.69 | 12.76 | -0.11 | -0.85% | 723,200 |
| Mar 13, 2025 | 13.23 | 13.52 | 12.80 | 12.87 | -0.26 | -1.98% | 593,700 |
| Mar 12, 2025 | 13.45 | 13.48 | 13.05 | 13.13 | -0.32 | -2.38% | 648,063 |
| Mar 11, 2025 | 13.53 | 13.84 | 13.11 | 13.45 | -0.18 | -1.32% | 577,436 |
| Mar 10, 2025 | 13.60 | 13.84 | 13.42 | 13.63 | -0.24 | -1.73% | 686,594 |
| Mar 7, 2025 | 13.86 | 14.02 | 13.59 | 13.87 | 0.02 | 0.14% | 430,444 |
| Mar 6, 2025 | 13.66 | 13.93 | 13.42 | 13.85 | -0.05 | -0.36% | 525,400 |
| Mar 5, 2025 | 14.26 | 14.60 | 13.64 | 13.90 | -0.25 | -1.77% | 704,700 |
| Mar 4, 2025 | 14.24 | 14.42 | 13.83 | 14.15 | -0.31 | -2.14% | 1,146,100 |
| Mar 3, 2025 | 15.14 | 15.46 | 14.42 | 14.46 | -0.90 | -5.86% | 721,506 |
| Feb 28, 2025 | 14.98 | 15.66 | 14.62 | 15.36 | 0.38 | 2.54% | 1,069,742 |
| Feb 27, 2025 | 14.81 | 15.62 | 14.66 | 14.98 | 0.60 | 4.17% | 787,900 |
| Feb 26, 2025 | 14.53 | 14.76 | 14.18 | 14.38 | -0.07 | -0.48% | 345,538 |
| Feb 25, 2025 | 15.23 | 15.23 | 14.41 | 14.45 | -0.61 | -4.05% | 479,800 |
| Feb 24, 2025 | 15.85 | 15.98 | 15.05 | 15.06 | -0.68 | -4.32% | 482,700 |
| Feb 21, 2025 | 16.02 | 16.14 | 15.57 | 15.74 | -0.05 | -0.32% | 459,848 |
| Feb 20, 2025 | 16.16 | 16.30 | 15.53 | 15.79 | -0.41 | -2.53% | 385,954 |
| Feb 19, 2025 | 16.15 | 16.68 | 16.15 | 16.20 | -0.02 | -0.12% | 404,200 |
| Feb 18, 2025 | 16.39 | 16.68 | 16.06 | 16.22 | -0.09 | -0.55% | 497,300 |
| Feb 14, 2025 | 16.41 | 16.78 | 15.93 | 16.31 | 0.02 | 0.12% | 416,715 |
| Feb 13, 2025 | 16.46 | 16.70 | 15.47 | 16.29 | 0.07 | 0.43% | 372,300 |
| Feb 12, 2025 | 15.82 | 16.25 | 15.73 | 16.22 | 0.09 | 0.56% | 567,700 |
| Feb 11, 2025 | 16.50 | 16.65 | 16.10 | 16.13 | -0.70 | -4.16% | 369,300 |
| Feb 10, 2025 | 17.08 | 17.50 | 16.61 | 16.83 | -0.21 | -1.23% | 554,705 |
| Feb 7, 2025 | 17.25 | 17.46 | 16.87 | 17.04 | -0.21 | -1.22% | 328,241 |
| Feb 6, 2025 | 17.57 | 17.68 | 16.79 | 17.25 | -0.27 | -1.54% | 690,600 |
| Feb 5, 2025 | 17.76 | 18.25 | 17.47 | 17.52 | -0.24 | -1.35% | 435,126 |
| Feb 4, 2025 | 17.61 | 18.29 | 17.34 | 17.76 | 0.14 | 0.79% | 524,900 |
| Feb 3, 2025 | 17.83 | 18.28 | 17.38 | 17.62 | -0.66 | -3.61% | 450,400 |
| Jan 31, 2025 | 18.36 | 19.17 | 18.22 | 18.28 | -0.22 | -1.19% | 624,500 |
| Jan 30, 2025 | 19.06 | 19.24 | 18.49 | 18.50 | -0.33 | -1.75% | 535,423 |
| Jan 29, 2025 | 19.17 | 19.45 | 18.70 | 18.83 | -0.47 | -2.44% | 304,500 |
| Jan 28, 2025 | 19.27 | 19.41 | 18.86 | 19.30 | 0.07 | 0.36% | 403,200 |
| Jan 27, 2025 | 19.67 | 20.09 | 19.02 | 19.23 | -0.42 | -2.14% | 392,500 |
| Jan 24, 2025 | 20.37 | 20.46 | 19.36 | 19.65 | -0.81 | -3.96% | 393,835 |
| Jan 23, 2025 | 20.38 | 21.00 | 19.70 | 20.46 | -0.21 | -1.02% | 605,525 |
| Jan 22, 2025 | 20.37 | 20.73 | 19.90 | 20.67 | 0.22 | 1.08% | 459,210 |
| Jan 21, 2025 | 19.50 | 20.50 | 19.22 | 20.45 | 1.21 | 6.29% | 559,524 |