-
5 DAY PERFORMANCE
+2.53% -
1 MONTH PERFORMANCE
+15.84% -
3 MONTH PERFORMANCE
+7.03% -
6 MONTH PERFORMANCE
-8.45% -
YEAR-TO-DATE PERFORMANCE
-4.57% -
1 YEAR PERFORMANCE
+0.55%
Xencor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $20.68 | $20.25 (-2.08%) | $20.89 | $20.06 | 410,177 | $1.25 B |
| 09/26/2024 | $20.20 | $20.46 (1.29%) | $20.69 | $19.88 | 425,600 | $1.26 B |
| 09/25/2024 | $20.22 | $19.76 (-2.27%) | $20.37 | $19.71 | 395,500 | $1.22 B |
| 09/24/2024 | $20.37 | $20.21 (-0.79%) | $20.57 | $20.05 | 431,100 | $1.25 B |
| 09/23/2024 | $21.28 | $20.28 (-4.7%) | $21.38 | $20.24 | 420,914 | $1.25 B |
| 09/20/2024 | $21.14 | $21.07 (-0.33%) | $21.25 | $20.86 | 1.36 M | $1.30 B |
| 09/19/2024 | $21.43 | $21.20 (-1.07%) | $21.73 | $20.76 | 433,309 | $1.31 B |
| 09/18/2024 | $21.04 | $20.85 (-0.9%) | $21.56 | $20.53 | 411,007 | $1.29 B |
| 09/17/2024 | $21.25 | $21.04 (-0.99%) | $21.65 | $20.90 | 443,549 | $1.30 B |
| 09/16/2024 | $21.50 | $21.15 (-1.63%) | $21.61 | $20.80 | 569,100 | $1.30 B |
| 09/13/2024 | $20.97 | $21.47 (2.38%) | $21.53 | $20.73 | 508,722 | $1.32 B |
| 09/12/2024 | $21.11 | $20.82 (-1.37%) | $21.50 | $20.26 | 824,522 | $1.28 B |
| 09/11/2024 | $20.01 | $21.13 (5.6%) | $21.49 | $19.65 | 4.52 M | $1.30 B |
| 09/10/2024 | $19.90 | $19.13 (-3.87%) | $20.38 | $18.93 | 727,200 | $1.18 B |
| 09/09/2024 | $16.80 | $19.89 (18.39%) | $20.50 | $16.52 | 1.49 M | $1.23 B |
| 09/06/2024 | $16.45 | $16.18 (-1.64%) | $16.66 | $16.14 | 276,929 | $997.92 M |
| 09/05/2024 | $16.75 | $16.32 (-2.57%) | $16.75 | $16.27 | 274,434 | $1.01 B |
| 09/04/2024 | $16.91 | $16.63 (-1.66%) | $17.23 | $16.47 | 408,600 | $1.03 B |
| 09/03/2024 | $17.34 | $16.94 (-2.31%) | $17.77 | $16.93 | 345,200 | $1.04 B |
| 08/30/2024 | $17.43 | $17.49 (0.34%) | $17.71 | $17.09 | 355,500 | $1.08 B |
| 08/29/2024 | $17.09 | $17.31 (1.29%) | $17.72 | $16.76 | 299,300 | $1.07 B |
| 08/28/2024 | $17.13 | $16.94 (-1.11%) | $17.33 | $16.74 | 237,600 | $1.04 B |
| 08/27/2024 | $17.56 | $17.14 (-2.39%) | $17.69 | $17.09 | 197,900 | $1.06 B |
| 08/26/2024 | $17.77 | $17.60 (-0.96%) | $17.80 | $17.29 | 437,130 | $1.09 B |
| 08/23/2024 | $16.89 | $17.67 (4.62%) | $17.67 | $16.38 | 538,100 | $1.09 B |
| 08/22/2024 | $17.38 | $16.67 (-4.09%) | $17.50 | $16.52 | 338,400 | $1.03 B |
| 08/21/2024 | $17.32 | $17.40 (0.46%) | $17.67 | $17.15 | 420,112 | $1.07 B |
| 08/20/2024 | $16.75 | $16.96 (1.25%) | $17.14 | $16.57 | 218,900 | $1.05 B |
| 08/19/2024 | $16.31 | $16.86 (3.37%) | $17.01 | $16.23 | 420,700 | $1.04 B |
| 08/16/2024 | $16.00 | $16.23 (1.44%) | $16.30 | $15.84 | 276,423 | $1.00 B |
| 08/15/2024 | $16.12 | $16.03 (-0.56%) | $16.67 | $15.92 | 535,204 | $988.67 M |
| 08/14/2024 | $16.10 | $15.73 (-2.3%) | $16.10 | $15.42 | 424,800 | $970.17 M |
| 08/13/2024 | $15.95 | $15.97 (0.13%) | $16.36 | $15.76 | 441,900 | $984.97 M |
| 08/12/2024 | $16.15 | $15.80 (-2.17%) | $16.15 | $15.35 | 491,711 | $974.49 M |
| 08/09/2024 | $16.07 | $16.04 (-0.19%) | $16.57 | $15.92 | 348,019 | $989.29 M |
| 08/08/2024 | $15.85 | $16.06 (1.32%) | $16.12 | $15.45 | 629,526 | $990.52 M |
| 08/07/2024 | $18.17 | $15.70 (-13.59%) | $18.17 | $15.31 | 1.07 M | $968.32 M |
| 08/06/2024 | $17.53 | $17.85 (1.83%) | $18.16 | $17.28 | 463,600 | $1.10 B |
| 08/05/2024 | $18.71 | $17.78 (-4.97%) | $18.96 | $17.49 | 571,000 | $1.10 B |
| 08/02/2024 | $19.10 | $19.18 (0.42%) | $20.72 | $18.74 | 482,600 | $1.18 B |
| 08/01/2024 | $20.25 | $19.90 (-1.73%) | $20.67 | $19.81 | 329,545 | $1.22 B |
| 07/31/2024 | $20.76 | $20.42 (-1.64%) | $21.27 | $20.15 | 396,140 | $1.25 B |
| 07/30/2024 | $21.14 | $20.84 (-1.42%) | $21.35 | $20.63 | 250,144 | $1.28 B |
| 07/29/2024 | $21.39 | $21.01 (-1.78%) | $21.84 | $20.73 | 276,643 | $1.29 B |
| 07/26/2024 | $21.33 | $21.65 (1.5%) | $22.39 | $21.33 | 426,148 | $1.33 B |
| 07/25/2024 | $20.53 | $21.27 (3.6%) | $21.59 | $20.23 | 494,012 | $1.30 B |
| 07/24/2024 | $19.66 | $20.41 (3.81%) | $20.85 | $19.66 | 707,041 | $1.25 B |
| 07/23/2024 | $19.52 | $19.81 (1.49%) | $20.25 | $19.47 | 454,238 | $1.21 B |
| 07/22/2024 | $19.23 | $19.64 (2.13%) | $19.82 | $18.89 | 327,816 | $1.20 B |
| 07/19/2024 | $19.73 | $19.14 (-2.99%) | $19.87 | $19.13 | 226,926 | $1.17 B |
| 07/18/2024 | $19.76 | $19.65 (-0.56%) | $19.98 | $19.44 | 283,056 | $1.20 B |
| 07/17/2024 | $20.14 | $19.86 (-1.39%) | $20.75 | $19.72 | 336,636 | $1.22 B |
| 07/16/2024 | $19.99 | $20.43 (2.2%) | $20.62 | $19.91 | 868,592 | $1.25 B |
| 07/15/2024 | $19.82 | $19.68 (-0.71%) | $19.93 | $19.48 | 405,983 | $1.20 B |
| 07/12/2024 | $19.69 | $19.71 (0.1%) | $20.07 | $19.32 | 412,988 | $1.21 B |
| 07/11/2024 | $19.08 | $19.39 (1.62%) | $19.72 | $18.96 | 386,488 | $1.19 B |
| 07/10/2024 | $18.46 | $18.65 (1.03%) | $18.66 | $18.20 | 331,925 | $1.14 B |
| 07/09/2024 | $18.18 | $18.40 (1.21%) | $18.61 | $17.63 | 410,220 | $1.13 B |
| 07/08/2024 | $18.49 | $18.18 (-1.68%) | $18.77 | $17.97 | 528,970 | $1.11 B |
| 07/05/2024 | $18.61 | $18.23 (-2.04%) | $18.61 | $17.96 | 274,239 | $1.12 B |
| 07/03/2024 | $18.42 | $18.61 (1.03%) | $18.91 | $18.19 | 270,696 | $1.14 B |
| 07/02/2024 | $18.99 | $18.26 (-3.84%) | $19.01 | $18.18 | 420,241 | $1.12 B |
| 07/01/2024 | $18.95 | $19.02 (0.37%) | $19.32 | $18.85 | 433,728 | $1.16 B |