5 DAY PERFORMANCE
+4.78%
1 MONTH PERFORMANCE
+23.57%
3 MONTH PERFORMANCE
+102.34%
6 MONTH PERFORMANCE
+79.27%
YEAR-TO-DATE PERFORMANCE
-24.72%
1 YEAR PERFORMANCE
-31.73%
Xencor, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $16.02 | $15.77 (-1.56%) | $16.24 | $15.66 | 666.21 K | $1.17 B |
| 11/18/2025 | $15.62 | $16.02 (2.56%) | $16.55 | $15.39 | 1.29 M | $1.19 B |
| 11/17/2025 | $14.90 | $15.62 (4.83%) | $16.00 | $14.72 | 990.30 K | $1.16 B |
| 11/14/2025 | $13.83 | $14.93 (7.95%) | $15.09 | $13.73 | 788.52 K | $1.11 B |
| 11/13/2025 | $14.19 | $13.99 (-1.41%) | $14.42 | $13.77 | 662.73 K | $1.04 B |
| 11/12/2025 | $14.78 | $14.39 (-2.64%) | $15.29 | $14.36 | 919.10 K | $1.07 B |
| 11/11/2025 | $14.02 | $14.87 (6.06%) | $15.02 | $13.75 | 601.80 K | $1.10 B |
| 11/10/2025 | $14.34 | $13.74 (-4.18%) | $14.34 | $13.57 | 959.42 K | $1.02 B |
| 11/07/2025 | $13.75 | $13.90 (1.09%) | $13.94 | $13.12 | 897.74 K | $1.03 B |
| 11/06/2025 | $14.40 | $14.00 (-2.78%) | $15.16 | $13.83 | 1.06 M | $1.04 B |
| 11/05/2025 | $13.70 | $14.37 (4.89%) | $14.40 | $13.39 | 944.34 K | $1.07 B |
| 11/04/2025 | $13.55 | $13.70 (1.11%) | $14.46 | $13.30 | 1.07 M | $1.02 B |
| 11/03/2025 | $14.49 | $13.94 (-3.8%) | $14.76 | $13.43 | 1.03 M | $1.04 B |
| 10/31/2025 | $14.13 | $14.71 (4.1%) | $14.85 | $13.80 | 1.21 M | $1.09 B |
| 10/30/2025 | $14.44 | $14.13 (-2.15%) | $14.88 | $14.06 | 962.60 K | $1.05 B |
| 10/29/2025 | $15.24 | $14.67 (-3.74%) | $15.50 | $14.47 | 1.75 M | $1.09 B |
| 10/28/2025 | $14.10 | $14.25 (1.06%) | $14.66 | $14.01 | 1.22 M | $1.06 B |
| 10/27/2025 | $13.72 | $14.27 (4.01%) | $14.83 | $13.50 | 1.64 M | $1.06 B |
| 10/24/2025 | $12.47 | $13.21 (5.93%) | $14.20 | $12.30 | 1.56 M | $981.23 M |
| 10/23/2025 | $13.25 | $12.34 (-6.87%) | $13.29 | $12.17 | 1.29 M | $916.60 M |
| 10/22/2025 | $14.51 | $13.29 (-8.41%) | $14.59 | $13.27 | 1.89 M | $987.17 M |
| 10/21/2025 | $15.07 | $14.51 (-3.72%) | $15.34 | $14.28 | 1.16 M | $1.08 B |
| 10/20/2025 | $14.94 | $15.07 (0.87%) | $15.69 | $14.60 | 2.01 M | $1.12 B |
| 10/17/2025 | $14.85 | $14.77 (-0.54%) | $15.07 | $14.47 | 1.94 M | $1.10 B |
| 10/16/2025 | $14.40 | $14.95 (3.82%) | $15.37 | $14.38 | 3.19 M | $1.11 B |
| 10/15/2025 | $12.58 | $14.10 (12.08%) | $14.25 | $12.47 | 1.41 M | $1.05 B |
| 10/14/2025 | $13.95 | $12.43 (-10.9%) | $13.98 | $11.17 | 2.90 M | $923.29 M |
| 10/13/2025 | $13.13 | $13.96 (6.32%) | $13.99 | $13.02 | 1.05 M | $1.04 B |
| 10/10/2025 | $13.12 | $13.03 (-0.69%) | $13.12 | $12.42 | 699.54 K | $967.86 M |
| 10/09/2025 | $12.44 | $13.06 (4.98%) | $13.14 | $12.13 | 1.60 M | $970.08 M |
| 10/08/2025 | $12.14 | $12.40 (2.14%) | $12.61 | $11.94 | 960.60 K | $921.06 M |
| 10/07/2025 | $11.84 | $12.03 (1.6%) | $12.09 | $11.36 | 959.64 K | $893.58 M |
| 10/06/2025 | $12.06 | $11.79 (-2.24%) | $12.63 | $11.78 | 927.20 K | $875.75 M |
| 10/03/2025 | $11.94 | $11.77 (-1.42%) | $12.12 | $11.72 | 540.91 K | $874.26 M |
| 10/02/2025 | $11.91 | $11.82 (-0.76%) | $12.02 | $11.67 | 982.40 K | $877.98 M |
| 10/01/2025 | $11.64 | $11.83 (1.63%) | $12.00 | $11.54 | 851.70 K | $878.72 M |
| 09/30/2025 | $11.51 | $11.73 (1.91%) | $11.88 | $11.30 | 1.24 M | $871.29 M |
| 09/29/2025 | $11.59 | $11.55 (-0.35%) | $11.81 | $11.20 | 1.12 M | $857.92 M |
| 09/26/2025 | $10.46 | $11.57 (10.61%) | $11.72 | $10.39 | 1.06 M | $859.41 M |
| 09/25/2025 | $10.36 | $10.33 (-0.29%) | $10.48 | $10.24 | 428.71 K | $767.30 M |
| 09/24/2025 | $10.35 | $10.47 (1.16%) | $10.66 | $10.32 | 1.19 M | $777.70 M |
| 09/23/2025 | $10.40 | $10.32 (-0.77%) | $10.54 | $10.25 | 1.20 M | $766.56 M |
| 09/22/2025 | $10.20 | $10.39 (1.86%) | $10.79 | $10.05 | 1.81 M | $771.76 M |
| 09/19/2025 | $10.10 | $10.29 (1.88%) | $10.42 | $9.80 | 4.50 M | $764.33 M |
| 09/18/2025 | $9.48 | $10.03 (5.8%) | $10.17 | $9.45 | 1.81 M | $745.02 M |
| 09/17/2025 | $8.54 | $9.25 (8.31%) | $9.51 | $8.49 | 1.65 M | $687.08 M |
| 09/16/2025 | $8.52 | $8.62 (1.17%) | $8.84 | $8.51 | 728.01 K | $640.28 M |
| 09/15/2025 | $8.61 | $8.49 (-1.39%) | $8.72 | $8.29 | 948.15 K | $630.63 M |
| 09/12/2025 | $8.51 | $8.60 (1.06%) | $8.70 | $8.26 | 791.94 K | $638.80 M |
| 09/11/2025 | $8.36 | $8.50 (1.67%) | $8.73 | $8.35 | 981.87 K | $631.37 M |
| 09/10/2025 | $8.28 | $8.36 (0.97%) | $8.51 | $8.25 | 986.50 K | $620.97 M |
| 09/09/2025 | $8.42 | $8.31 (-1.31%) | $8.52 | $8.29 | 658.10 K | $617.26 M |
| 09/08/2025 | $8.52 | $8.41 (-1.29%) | $8.52 | $8.19 | 914.67 K | $624.69 M |
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.
