-
5 DAY PERFORMANCE
+4.00% -
1 MONTH PERFORMANCE
+3.46% -
3 MONTH PERFORMANCE
+7.45% -
6 MONTH PERFORMANCE
+8.68% -
YEAR-TO-DATE PERFORMANCE
+48.86% -
1 YEAR PERFORMANCE
+74.08%
XOMA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $26.53 | $27.64 (4.18%) | $27.89 | $26.51 | 22,916 | $321.81 M |
| 10/03/2024 | $27.00 | $26.40 (-2.22%) | $27.12 | $25.91 | 13,200 | $307.38 M |
| 10/02/2024 | $27.65 | $27.38 (-0.98%) | $27.78 | $26.58 | 36,600 | $318.79 M |
| 10/01/2024 | $26.39 | $27.14 (2.84%) | $27.56 | $26.39 | 41,415 | $315.99 M |
| 09/30/2024 | $26.40 | $26.48 (0.3%) | $27.52 | $26.15 | 17,923 | $308.31 M |
| 09/27/2024 | $25.95 | $26.00 (0.19%) | $27.05 | $25.54 | 40,936 | $302.72 M |
| 09/26/2024 | $26.56 | $25.48 (-4.07%) | $26.60 | $25.33 | 35,828 | $296.66 M |
| 09/25/2024 | $26.72 | $26.11 (-2.28%) | $26.78 | $25.96 | 11,906 | $304.00 M |
| 09/24/2024 | $27.40 | $26.92 (-1.75%) | $27.57 | $25.45 | 33,500 | $313.43 M |
| 09/23/2024 | $28.64 | $27.09 (-5.41%) | $28.64 | $26.14 | 31,400 | $315.41 M |
| 09/20/2024 | $29.68 | $28.19 (-5.02%) | $29.70 | $28.00 | 63,200 | $328.22 M |
| 09/19/2024 | $28.81 | $29.85 (3.61%) | $29.90 | $28.62 | 20,320 | $347.54 M |
| 09/18/2024 | $28.43 | $28.66 (0.81%) | $29.42 | $27.57 | 17,311 | $333.69 M |
| 09/17/2024 | $28.42 | $28.60 (0.63%) | $29.24 | $28.42 | 16,500 | $332.99 M |
| 09/16/2024 | $28.98 | $28.60 (-1.31%) | $29.00 | $27.96 | 14,923 | $332.99 M |
| 09/13/2024 | $27.77 | $28.98 (4.36%) | $29.00 | $27.77 | 17,400 | $337.41 M |
| 09/12/2024 | $27.35 | $27.77 (1.54%) | $28.45 | $27.15 | 11,600 | $323.33 M |
| 09/11/2024 | $27.36 | $27.12 (-0.88%) | $27.50 | $27.00 | 15,600 | $315.76 M |
| 09/10/2024 | $26.93 | $27.70 (2.86%) | $28.39 | $26.93 | 28,800 | $322.51 M |
| 09/09/2024 | $27.50 | $27.10 (-1.45%) | $28.43 | $26.87 | 25,300 | $315.53 M |
| 09/06/2024 | $26.60 | $27.28 (2.56%) | $28.06 | $26.16 | 30,223 | $317.62 M |
| 09/05/2024 | $28.25 | $26.62 (-5.77%) | $28.88 | $25.95 | 35,500 | $309.94 M |
| 09/04/2024 | $29.00 | $28.40 (-2.07%) | $29.00 | $27.84 | 12,230 | $330.66 M |
| 09/03/2024 | $29.30 | $29.04 (-0.89%) | $29.30 | $28.55 | 17,030 | $338.11 M |
| 08/30/2024 | $29.01 | $29.25 (0.83%) | $29.34 | $28.28 | 15,129 | $340.56 M |
| 08/29/2024 | $28.99 | $29.50 (1.76%) | $29.80 | $28.99 | 27,937 | $343.47 M |
| 08/28/2024 | $29.34 | $29.00 (-1.16%) | $29.34 | $28.67 | 20,600 | $337.65 M |
| 08/27/2024 | $29.35 | $29.47 (0.41%) | $29.75 | $28.92 | 25,800 | $343.12 M |
| 08/26/2024 | $28.58 | $29.14 (1.96%) | $29.65 | $28.16 | 30,900 | $339.28 M |
| 08/23/2024 | $28.99 | $28.25 (-2.55%) | $29.00 | $27.85 | 35,502 | $328.91 M |
| 08/22/2024 | $28.89 | $28.55 (-1.18%) | $28.99 | $28.44 | 6,800 | $332.41 M |
| 08/21/2024 | $28.90 | $28.99 (0.31%) | $29.00 | $28.53 | 15,600 | $337.53 M |
| 08/20/2024 | $29.28 | $28.69 (-2.02%) | $29.86 | $28.28 | 33,900 | $334.04 M |
| 08/19/2024 | $28.40 | $29.40 (3.52%) | $29.80 | $28.25 | 22,400 | $342.30 M |
| 08/16/2024 | $27.88 | $28.13 (0.9%) | $28.69 | $27.21 | 12,219 | $327.52 M |
| 08/15/2024 | $26.50 | $27.82 (4.98%) | $28.30 | $26.40 | 18,507 | $323.91 M |
| 08/14/2024 | $26.71 | $26.16 (-2.06%) | $26.94 | $25.85 | 9,819 | $304.58 M |
| 08/13/2024 | $25.42 | $26.46 (4.09%) | $26.59 | $24.28 | 22,500 | $308.07 M |
| 08/12/2024 | $23.20 | $23.13 (-0.3%) | $23.69 | $22.70 | 12,528 | $269.30 M |
| 08/09/2024 | $23.41 | $23.82 (1.75%) | $24.54 | $23.20 | 9,118 | $275.84 M |
| 08/08/2024 | $23.59 | $23.35 (-1.02%) | $24.10 | $23.35 | 9,219 | $270.39 M |
| 08/07/2024 | $24.32 | $23.10 (-5.02%) | $24.32 | $22.98 | 12,500 | $267.50 M |
| 08/06/2024 | $23.42 | $23.43 (0.04%) | $24.53 | $23.07 | 11,900 | $271.32 M |
| 08/05/2024 | $24.02 | $23.54 (-2%) | $24.02 | $22.94 | 20,200 | $272.59 M |
| 08/02/2024 | $25.05 | $24.89 (-0.64%) | $25.85 | $24.78 | 12,546 | $288.23 M |
| 08/01/2024 | $26.66 | $25.77 (-3.34%) | $27.00 | $25.00 | 29,320 | $298.42 M |
| 07/31/2024 | $26.79 | $26.76 (-0.11%) | $27.92 | $26.36 | 22,929 | $309.88 M |
| 07/30/2024 | $27.26 | $26.51 (-2.75%) | $27.38 | $25.83 | 23,700 | $306.99 M |
| 07/29/2024 | $29.27 | $27.26 (-6.87%) | $29.58 | $27.25 | 17,800 | $315.67 M |
| 07/26/2024 | $29.00 | $29.24 (0.83%) | $29.49 | $27.61 | 36,000 | $338.60 M |
| 07/25/2024 | $28.36 | $28.92 (1.97%) | $30.36 | $28.32 | 100,300 | $334.89 M |
| 07/24/2024 | $28.70 | $28.23 (-1.64%) | $29.00 | $27.26 | 17,206 | $326.90 M |
| 07/23/2024 | $28.00 | $28.88 (3.14%) | $28.93 | $27.07 | 30,316 | $334.43 M |
| 07/22/2024 | $28.24 | $28.59 (1.24%) | $28.65 | $27.67 | 11,316 | $331.07 M |
| 07/19/2024 | $27.58 | $28.06 (1.74%) | $28.10 | $27.30 | 12,921 | $324.93 M |
| 07/18/2024 | $28.40 | $27.41 (-3.49%) | $29.00 | $27.00 | 24,261 | $317.41 M |
| 07/17/2024 | $27.00 | $28.72 (6.37%) | $29.00 | $25.46 | 61,858 | $332.58 M |
| 07/16/2024 | $27.00 | $27.00 (0%) | $27.01 | $26.75 | 24,292 | $312.66 M |
| 07/15/2024 | $27.00 | $26.97 (-0.11%) | $27.05 | $26.50 | 26,063 | $312.31 M |
| 07/12/2024 | $26.59 | $27.00 (1.54%) | $27.00 | $26.03 | 14,540 | $312.66 M |
| 07/11/2024 | $25.94 | $26.18 (0.93%) | $26.46 | $25.64 | 26,692 | $303.16 M |
| 07/10/2024 | $24.65 | $25.68 (4.18%) | $25.68 | $24.65 | 12,859 | $297.37 M |
| 07/09/2024 | $24.82 | $24.56 (-1.05%) | $25.19 | $24.56 | 12,382 | $284.40 M |
| 07/08/2024 | $25.62 | $24.65 (-3.79%) | $25.75 | $24.36 | 28,815 | $285.45 M |
| 07/05/2024 | $25.96 | $25.63 (-1.27%) | $27.10 | $25.44 | 20,169 | $296.80 M |