5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-5.35%
3 MONTH PERFORMANCE
-2.13%
6 MONTH PERFORMANCE
+35.72%
YEAR-TO-DATE PERFORMANCE
-6.83%
1 YEAR PERFORMANCE
+3.19%
Xenon Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $41.93 | $41.76 (-0.41%) | $42.15 | $41.14 | 612.82 K | $3.31 B |
| 01/28/2026 | $42.39 | $41.95 (-1.04%) | $42.52 | $41.53 | 610.31 K | $3.32 B |
| 01/27/2026 | $42.28 | $42.39 (0.26%) | $43.70 | $42.10 | 567.03 K | $3.36 B |
| 01/26/2026 | $41.28 | $42.20 (2.23%) | $42.94 | $41.23 | 1.16 M | $3.34 B |
| 01/23/2026 | $42.06 | $41.76 (-0.71%) | $43.14 | $41.20 | 522.61 K | $3.31 B |
| 01/22/2026 | $41.29 | $42.24 (2.3%) | $42.75 | $40.81 | 1.28 M | $3.35 B |
| 01/21/2026 | $41.50 | $41.00 (-1.2%) | $41.93 | $40.82 | 1.44 M | $3.25 B |
| 01/20/2026 | $39.47 | $41.49 (5.12%) | $42.00 | $39.29 | 738.84 K | $3.29 B |
| 01/16/2026 | $40.92 | $39.98 (-2.3%) | $41.24 | $39.97 | 1.00 M | $3.17 B |
| 01/15/2026 | $41.69 | $40.74 (-2.28%) | $42.14 | $40.10 | 865.70 K | $3.23 B |
| 01/14/2026 | $40.11 | $41.58 (3.66%) | $42.00 | $39.98 | 1.20 M | $3.30 B |
| 01/13/2026 | $40.90 | $40.36 (-1.32%) | $41.14 | $40.21 | 698.90 K | $3.20 B |
| 01/12/2026 | $42.52 | $41.23 (-3.03%) | $42.52 | $40.00 | 1.25 M | $3.27 B |
| 01/09/2026 | $41.55 | $42.15 (1.44%) | $43.76 | $41.32 | 2.06 M | $3.33 B |
| 01/08/2026 | $41.80 | $41.22 (-1.39%) | $42.24 | $40.02 | 1.01 M | $3.25 B |
| 01/07/2026 | $40.62 | $42.12 (3.69%) | $42.88 | $40.61 | 1.30 M | $3.33 B |
| 01/06/2026 | $41.62 | $41.00 (-1.49%) | $42.27 | $40.41 | 1.49 M | $3.24 B |
| 01/05/2026 | $44.03 | $41.79 (-5.09%) | $44.26 | $41.42 | 1.53 M | $3.30 B |
| 01/02/2026 | $45.20 | $44.49 (-1.57%) | $45.24 | $43.20 | 1.17 M | $3.51 B |
| 12/31/2025 | $44.18 | $44.82 (1.45%) | $46.36 | $43.81 | 1.11 M | $3.54 B |
| 12/30/2025 | $44.26 | $44.12 (-0.32%) | $44.53 | $43.41 | 664.20 K | $3.48 B |
| 12/29/2025 | $44.49 | $44.33 (-0.36%) | $45.08 | $44.21 | 584.34 K | $3.50 B |
| 12/26/2025 | $45.15 | $44.84 (-0.69%) | $45.15 | $44.30 | 310.40 K | $3.54 B |
| 12/24/2025 | $44.64 | $45.01 (0.83%) | $45.38 | $44.56 | 295.40 K | $3.55 B |
| 12/23/2025 | $45.68 | $44.54 (-2.5%) | $46.08 | $44.47 | 459.70 K | $3.52 B |
| 12/22/2025 | $43.86 | $46.08 (5.06%) | $46.25 | $43.86 | 1.21 M | $3.64 B |
| 12/19/2025 | $43.26 | $44.10 (1.94%) | $44.45 | $43.26 | 1.04 M | $3.48 B |
| 12/18/2025 | $43.19 | $43.23 (0.09%) | $43.49 | $42.44 | 750.60 K | $3.41 B |
| 12/17/2025 | $43.09 | $43.01 (-0.19%) | $43.72 | $42.84 | 777.55 K | $3.40 B |
| 12/16/2025 | $43.63 | $43.00 (-1.44%) | $43.85 | $42.95 | 812.30 K | $3.39 B |
| 12/15/2025 | $44.12 | $43.60 (-1.18%) | $44.36 | $43.39 | 1.14 M | $3.44 B |
| 12/12/2025 | $43.80 | $44.06 (0.59%) | $44.57 | $43.28 | 821.05 K | $3.48 B |
| 12/11/2025 | $43.44 | $43.66 (0.51%) | $44.54 | $42.89 | 856.40 K | $3.45 B |
| 12/10/2025 | $43.40 | $43.44 (0.09%) | $43.88 | $43.04 | 722.72 K | $3.43 B |
| 12/09/2025 | $44.13 | $43.52 (-1.38%) | $44.46 | $43.51 | 514.30 K | $3.44 B |
| 12/08/2025 | $45.44 | $44.53 (-2%) | $46.60 | $43.58 | 971.20 K | $3.52 B |
| 12/05/2025 | $44.99 | $45.01 (0.04%) | $45.32 | $44.57 | 518.93 K | $3.55 B |
| 12/04/2025 | $44.29 | $44.61 (0.72%) | $44.75 | $43.25 | 599.90 K | $3.52 B |
| 12/03/2025 | $42.98 | $44.29 (3.05%) | $44.69 | $42.88 | 1.00 M | $3.50 B |
| 12/02/2025 | $43.51 | $42.88 (-1.45%) | $44.11 | $42.36 | 999.54 K | $3.39 B |
| 12/01/2025 | $44.72 | $43.51 (-2.71%) | $44.72 | $43.30 | 815.80 K | $3.44 B |
| 11/28/2025 | $44.68 | $44.72 (0.09%) | $44.81 | $43.90 | 236.73 K | $3.53 B |
| 11/26/2025 | $43.94 | $44.49 (1.25%) | $45.01 | $43.82 | 1.07 M | $3.51 B |
| 11/25/2025 | $42.50 | $43.94 (3.39%) | $44.21 | $42.41 | 1.23 M | $3.47 B |
| 11/24/2025 | $41.09 | $42.05 (2.34%) | $42.15 | $40.64 | 972.70 K | $3.32 B |
| 11/21/2025 | $40.12 | $41.16 (2.59%) | $41.50 | $39.09 | 626.00 K | $3.25 B |
| 11/20/2025 | $41.36 | $40.27 (-2.64%) | $42.31 | $40.22 | 779.70 K | $3.18 B |
| 11/19/2025 | $40.62 | $40.65 (0.07%) | $41.06 | $40.28 | 559.20 K | $3.21 B |
| 11/18/2025 | $40.60 | $40.61 (0.02%) | $41.31 | $40.27 | 859.80 K | $3.21 B |
| 11/17/2025 | $40.76 | $40.61 (-0.37%) | $41.58 | $40.31 | 951.90 K | $3.21 B |
| 11/14/2025 | $39.86 | $40.76 (2.26%) | $41.20 | $39.86 | 1.06 M | $3.22 B |
| 11/13/2025 | $39.21 | $40.04 (2.12%) | $40.28 | $39.04 | 967.26 K | $3.16 B |
| 11/12/2025 | $39.95 | $39.68 (-0.68%) | $40.50 | $39.33 | 643.60 K | $3.13 B |
| 11/11/2025 | $38.23 | $39.92 (4.42%) | $39.99 | $37.72 | 485.42 K | $3.15 B |
| 11/10/2025 | $38.44 | $38.41 (-0.08%) | $39.03 | $37.91 | 432.40 K | $3.03 B |
| 11/07/2025 | $38.28 | $38.25 (-0.08%) | $38.41 | $37.23 | 475.40 K | $3.02 B |
| 11/06/2025 | $38.63 | $38.30 (-0.85%) | $39.41 | $37.68 | 586.90 K | $3.02 B |
| 11/05/2025 | $38.84 | $38.66 (-0.46%) | $39.22 | $37.87 | 1.10 M | $3.05 B |
| 11/04/2025 | $39.74 | $39.09 (-1.64%) | $40.45 | $37.63 | 1.44 M | $3.09 B |
| 11/03/2025 | $41.60 | $41.12 (-1.15%) | $41.70 | $40.13 | 1.11 M | $3.25 B |
| 10/31/2025 | $42.26 | $41.92 (-0.8%) | $42.72 | $41.45 | 766.10 K | $3.31 B |
| 10/30/2025 | $41.85 | $42.67 (1.96%) | $42.96 | $41.85 | 726.40 K | $3.37 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
