Xencor Inc. (XNCR)
NASDAQ: XNCR
· Real-Time Price · USD
14.77
-0.18 (-1.20%)
At close: Oct 17, 2025, 3:59 PM
15.00
1.56%
After-hours: Oct 17, 2025, 05:05 PM EDT
XNCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 14.40 | 15.37 | 14.38 | 14.95 | 14.95 | 6.03% | 2,927,836 |
| Oct 15, 2025 | 12.58 | 14.25 | 12.47 | 14.10 | 14.10 | 13.44% | 1,414,312 |
| Oct 14, 2025 | 13.95 | 13.98 | 11.17 | 12.43 | 12.43 | -10.96% | 2,898,409 |
| Oct 13, 2025 | 13.13 | 13.99 | 13.02 | 13.96 | 13.96 | 7.14% | 1,052,962 |
| Oct 10, 2025 | 13.12 | 13.12 | 12.42 | 13.03 | 13.03 | -0.23% | 699,535 |
| Oct 9, 2025 | 12.44 | 13.14 | 12.13 | 13.06 | 13.06 | 5.32% | 1,603,025 |
| Oct 8, 2025 | 12.14 | 12.61 | 11.94 | 12.40 | 12.40 | 3.08% | 960,600 |
| Oct 7, 2025 | 11.84 | 12.09 | 11.36 | 12.03 | 12.03 | 2.04% | 959,637 |
| Oct 6, 2025 | 12.06 | 12.63 | 11.78 | 11.79 | 11.79 | 0.17% | 927,200 |
| Oct 3, 2025 | 11.94 | 12.12 | 11.72 | 11.77 | 11.77 | -0.42% | 540,911 |
| Oct 2, 2025 | 11.91 | 12.02 | 11.67 | 11.82 | 11.82 | -0.08% | 982,400 |
| Oct 1, 2025 | 11.64 | 12.00 | 11.54 | 11.83 | 11.83 | 0.85% | 851,703 |
| Sep 30, 2025 | 11.51 | 11.88 | 11.30 | 11.73 | 11.73 | 1.56% | 1,238,000 |
| Sep 29, 2025 | 11.59 | 11.81 | 11.20 | 11.55 | 11.55 | -0.17% | 1,123,776 |
| Sep 26, 2025 | 10.46 | 11.72 | 10.39 | 11.57 | 11.57 | 12.00% | 1,055,700 |
| Sep 25, 2025 | 10.36 | 10.48 | 10.24 | 10.33 | 10.33 | -1.34% | 428,710 |
| Sep 24, 2025 | 10.35 | 10.66 | 10.32 | 10.47 | 10.47 | 1.45% | 1,191,169 |
| Sep 23, 2025 | 10.40 | 10.54 | 10.25 | 10.32 | 10.32 | -0.67% | 1,200,747 |
| Sep 22, 2025 | 10.20 | 10.79 | 10.05 | 10.39 | 10.39 | 0.97% | 1,812,713 |
| Sep 19, 2025 | 10.10 | 10.42 | 9.80 | 10.29 | 10.29 | 2.59% | 4,502,717 |
Page 1 of 136