5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-7.12%
3 MONTH PERFORMANCE
-24.65%
6 MONTH PERFORMANCE
+56.32%
YEAR-TO-DATE PERFORMANCE
-23.32%
1 YEAR PERFORMANCE
-25.65%
Xencor Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $11.24 | $11.74 (4.45%) | $11.90 | $11.12 | 666.50 K | $873.61 M |
| 02/18/2026 | $11.45 | $11.34 (-0.96%) | $11.70 | $11.19 | 396.00 K | $843.84 M |
| 02/17/2026 | $11.54 | $11.54 (0%) | $11.73 | $11.17 | 580.70 K | $858.73 M |
| 02/13/2026 | $11.76 | $11.59 (-1.45%) | $11.95 | $11.36 | 417.30 K | $862.45 M |
| 02/12/2026 | $12.26 | $11.62 (-5.22%) | $12.55 | $11.25 | 415.00 K | $864.68 M |
| 02/11/2026 | $12.36 | $12.22 (-1.13%) | $12.59 | $11.75 | 415.50 K | $909.33 M |
| 02/10/2026 | $11.98 | $12.37 (3.26%) | $12.73 | $11.95 | 680.80 K | $920.49 M |
| 02/09/2026 | $11.57 | $11.93 (3.11%) | $12.06 | $11.30 | 407.50 K | $887.75 M |
| 02/06/2026 | $11.14 | $11.61 (4.22%) | $11.65 | $11.01 | 630.10 K | $863.93 M |
| 02/05/2026 | $11.36 | $10.82 (-4.75%) | $11.87 | $10.76 | 487.64 K | $805.15 M |
| 02/04/2026 | $12.05 | $11.53 (-4.32%) | $12.13 | $11.38 | 466.33 K | $857.98 M |
| 02/03/2026 | $12.11 | $11.99 (-0.99%) | $12.44 | $11.76 | 471.30 K | $892.21 M |
| 02/02/2026 | $12.00 | $12.11 (0.92%) | $12.42 | $11.85 | 585.00 K | $901.14 M |
| 01/30/2026 | $12.55 | $12.09 (-3.67%) | $12.72 | $11.82 | 565.40 K | $899.65 M |
| 01/29/2026 | $12.33 | $12.38 (0.41%) | $12.80 | $12.33 | 406.32 K | $921.23 M |
| 01/28/2026 | $13.22 | $12.35 (-6.58%) | $13.38 | $12.28 | 635.12 K | $919.00 M |
| 01/27/2026 | $13.02 | $13.17 (1.15%) | $13.63 | $12.93 | 352.60 K | $980.02 M |
| 01/26/2026 | $12.62 | $13.02 (3.17%) | $13.08 | $12.50 | 641.20 K | $968.86 M |
| 01/23/2026 | $13.03 | $12.78 (-1.92%) | $13.22 | $12.51 | 616.80 K | $951.00 M |
| 01/22/2026 | $12.94 | $13.11 (1.31%) | $13.75 | $12.93 | 735.10 K | $975.55 M |
| 01/21/2026 | $12.62 | $13.00 (3.01%) | $13.10 | $12.61 | 679.00 K | $967.37 M |
| 01/20/2026 | $12.50 | $12.64 (1.12%) | $12.78 | $12.41 | 869.70 K | $940.58 M |
| 01/16/2026 | $13.53 | $12.79 (-5.47%) | $13.65 | $12.76 | 673.54 K | $951.74 M |
| 01/15/2026 | $14.42 | $13.21 (-8.39%) | $14.65 | $13.19 | 514.90 K | $983.00 M |
| 01/14/2026 | $13.85 | $14.45 (4.33%) | $14.65 | $13.71 | 560.22 K | $1.08 B |
| 01/13/2026 | $14.21 | $13.94 (-1.9%) | $14.25 | $13.77 | 517.05 K | $1.04 B |
| 01/12/2026 | $13.89 | $14.17 (2.02%) | $14.38 | $13.80 | 930.93 K | $1.05 B |
| 01/09/2026 | $14.22 | $13.89 (-2.32%) | $14.50 | $13.81 | 1.40 M | $1.03 B |
| 01/08/2026 | $14.39 | $14.19 (-1.39%) | $14.66 | $13.94 | 931.74 K | $1.05 B |
| 01/07/2026 | $14.08 | $14.95 (6.18%) | $15.40 | $13.99 | 1.60 M | $1.11 B |
| 01/06/2026 | $14.14 | $14.06 (-0.57%) | $14.48 | $13.77 | 1.11 M | $1.04 B |
| 01/05/2026 | $14.99 | $14.27 (-4.8%) | $15.09 | $13.83 | 723.45 K | $1.06 B |
| 01/02/2026 | $15.31 | $14.92 (-2.55%) | $15.36 | $14.71 | 603.20 K | $1.11 B |
| 12/31/2025 | $15.03 | $15.31 (1.86%) | $15.42 | $14.85 | 485.73 K | $1.14 B |
| 12/30/2025 | $15.11 | $15.03 (-0.53%) | $15.21 | $14.90 | 380.30 K | $1.12 B |
| 12/29/2025 | $15.08 | $15.17 (0.6%) | $15.41 | $14.93 | 438.90 K | $1.13 B |
| 12/26/2025 | $15.45 | $15.22 (-1.49%) | $15.45 | $15.05 | 421.71 K | $1.13 B |
| 12/24/2025 | $15.21 | $15.45 (1.58%) | $15.50 | $14.97 | 278.04 K | $1.15 B |
| 12/23/2025 | $15.74 | $15.47 (-1.72%) | $16.04 | $15.22 | 546.91 K | $1.15 B |
| 12/22/2025 | $15.49 | $15.97 (3.1%) | $16.17 | $15.30 | 583.14 K | $1.19 B |
| 12/19/2025 | $15.70 | $15.55 (-0.96%) | $16.11 | $15.51 | 2.85 M | $1.16 B |
| 12/18/2025 | $15.83 | $15.69 (-0.88%) | $16.31 | $15.53 | 595.20 K | $1.17 B |
| 12/17/2025 | $16.50 | $15.80 (-4.24%) | $16.89 | $15.62 | 681.07 K | $1.17 B |
| 12/16/2025 | $16.59 | $16.55 (-0.24%) | $16.92 | $16.45 | 1.04 M | $1.23 B |
| 12/15/2025 | $16.71 | $16.79 (0.48%) | $17.18 | $16.45 | 872.90 K | $1.25 B |
| 12/12/2025 | $17.02 | $16.52 (-2.94%) | $17.14 | $16.43 | 507.47 K | $1.23 B |
| 12/11/2025 | $16.99 | $17.06 (0.41%) | $17.62 | $16.94 | 611.40 K | $1.27 B |
| 12/10/2025 | $16.80 | $17.16 (2.14%) | $17.33 | $16.58 | 611.00 K | $1.27 B |
| 12/09/2025 | $17.58 | $16.81 (-4.38%) | $17.98 | $16.70 | 1.68 M | $1.25 B |
| 12/08/2025 | $17.75 | $17.68 (-0.39%) | $18.30 | $17.44 | 699.93 K | $1.31 B |
| 12/05/2025 | $18.40 | $17.30 (-5.98%) | $18.69 | $17.27 | 552.85 K | $1.29 B |
| 12/04/2025 | $17.50 | $18.14 (3.66%) | $18.68 | $17.02 | 951.19 K | $1.35 B |
| 12/03/2025 | $16.03 | $17.31 (7.99%) | $17.33 | $16.03 | 528.20 K | $1.29 B |
| 12/02/2025 | $16.56 | $15.99 (-3.44%) | $16.71 | $15.69 | 575.74 K | $1.19 B |
| 12/01/2025 | $17.00 | $16.51 (-2.88%) | $17.01 | $16.41 | 496.85 K | $1.23 B |
| 11/28/2025 | $17.53 | $17.32 (-1.2%) | $17.83 | $17.20 | 214.20 K | $1.29 B |
| 11/26/2025 | $17.36 | $17.38 (0.12%) | $17.80 | $17.14 | 1.23 M | $1.29 B |
| 11/25/2025 | $16.94 | $17.26 (1.89%) | $17.55 | $16.78 | 813.21 K | $1.28 B |
| 11/24/2025 | $16.15 | $16.74 (3.65%) | $17.07 | $16.01 | 698.60 K | $1.24 B |
| 11/21/2025 | $15.61 | $15.87 (1.67%) | $16.22 | $15.38 | 628.23 K | $1.18 B |
| 11/20/2025 | $15.99 | $15.58 (-2.56%) | $16.63 | $15.42 | 549.80 K | $1.16 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.
