5 DAY PERFORMANCE
+0.55%
1 MONTH PERFORMANCE
-17.76%
3 MONTH PERFORMANCE
+4.92%
6 MONTH PERFORMANCE
+19.13%
YEAR-TO-DATE PERFORMANCE
+47.46%
1 YEAR PERFORMANCE
+45.80%
XOMA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $27.28 | $27.28 (0%) | $27.68 | $27.01 | 14,400 | $319.50 M |
| 12/24/2024 | $26.42 | $27.13 (2.69%) | $27.13 | $26.42 | 13,800 | $317.75 M |
| 12/23/2024 | $26.86 | $26.62 (-0.89%) | $27.50 | $26.50 | 21,700 | $311.77 M |
| 12/20/2024 | $24.88 | $27.13 (9.04%) | $27.49 | $24.54 | 132,200 | $317.75 M |
| 12/19/2024 | $25.29 | $25.11 (-0.71%) | $25.99 | $24.85 | 28,700 | $294.09 M |
| 12/18/2024 | $27.51 | $25.26 (-8.18%) | $27.51 | $25.18 | 50,303 | $295.85 M |
| 12/17/2024 | $26.94 | $27.14 (0.74%) | $28.14 | $26.75 | 22,500 | $317.86 M |
| 12/16/2024 | $27.06 | $27.82 (2.81%) | $27.85 | $27.06 | 13,600 | $325.83 M |
| 12/13/2024 | $27.74 | $27.15 (-2.13%) | $28.57 | $27.01 | 24,615 | $317.98 M |
| 12/12/2024 | $29.00 | $28.03 (-3.34%) | $29.22 | $27.75 | 21,538 | $328.29 M |
| 12/11/2024 | $29.43 | $29.35 (-0.27%) | $29.92 | $29.24 | 33,100 | $343.75 M |
| 12/10/2024 | $30.24 | $29.49 (-2.48%) | $30.40 | $29.25 | 41,600 | $345.39 M |
| 12/09/2024 | $30.84 | $30.31 (-1.72%) | $30.86 | $30.00 | 13,703 | $354.99 M |
| 12/06/2024 | $30.38 | $30.15 (-0.76%) | $30.49 | $29.69 | 19,700 | $353.12 M |
| 12/05/2024 | $31.83 | $30.13 (-5.34%) | $31.83 | $30.01 | 37,426 | $352.88 M |
| 12/04/2024 | $31.37 | $31.74 (1.18%) | $32.06 | $30.00 | 74,400 | $371.74 M |
| 12/03/2024 | $32.38 | $31.66 (-2.22%) | $32.82 | $31.66 | 15,900 | $370.80 M |
| 12/02/2024 | $34.78 | $32.43 (-6.76%) | $34.78 | $32.17 | 53,316 | $379.82 M |
| 11/29/2024 | $33.40 | $33.45 (0.15%) | $33.79 | $33.31 | 8,000 | $391.77 M |
| 11/27/2024 | $34.02 | $33.17 (-2.5%) | $35.00 | $32.90 | 13,300 | $388.49 M |
| 11/26/2024 | $31.00 | $33.88 (9.29%) | $34.28 | $30.39 | 65,435 | $396.80 M |
| 11/25/2024 | $30.60 | $31.01 (1.34%) | $31.06 | $30.33 | 55,200 | $363.19 M |
| 11/22/2024 | $30.00 | $30.20 (0.67%) | $30.56 | $29.82 | 40,012 | $353.70 M |
| 11/21/2024 | $30.43 | $30.07 (-1.18%) | $30.49 | $29.80 | 24,239 | $352.18 M |
| 11/20/2024 | $30.32 | $30.02 (-0.99%) | $30.32 | $29.58 | 19,200 | $351.59 M |
| 11/19/2024 | $29.88 | $30.10 (0.74%) | $30.25 | $29.52 | 19,400 | $352.53 M |
| 11/18/2024 | $30.39 | $30.01 (-1.25%) | $31.08 | $29.50 | 22,720 | $351.48 M |
| 11/15/2024 | $30.10 | $30.21 (0.37%) | $31.24 | $29.20 | 53,800 | $353.82 M |
| 11/14/2024 | $29.72 | $29.88 (0.54%) | $30.93 | $29.44 | 26,800 | $349.95 M |
| 11/13/2024 | $30.78 | $29.71 (-3.48%) | $31.75 | $29.09 | 116,300 | $347.96 M |
| 11/12/2024 | $31.37 | $31.26 (-0.35%) | $32.50 | $30.87 | 39,100 | $366.12 M |
| 11/11/2024 | $31.37 | $31.16 (-0.67%) | $31.37 | $30.12 | 23,100 | $364.95 M |
| 11/08/2024 | $30.67 | $30.97 (0.98%) | $30.99 | $30.29 | 23,700 | $362.72 M |
| 11/07/2024 | $31.31 | $30.20 (-3.55%) | $32.06 | $29.88 | 34,300 | $353.70 M |
| 11/06/2024 | $32.00 | $32.46 (1.44%) | $33.78 | $31.81 | 63,506 | $380.17 M |
| 11/05/2024 | $30.42 | $31.02 (1.97%) | $31.49 | $30.22 | 16,000 | $363.31 M |
| 11/04/2024 | $30.40 | $30.86 (1.51%) | $30.98 | $30.00 | 13,013 | $361.43 M |
| 11/01/2024 | $30.31 | $30.38 (0.23%) | $30.43 | $29.64 | 9,700 | $353.71 M |
| 10/31/2024 | $30.41 | $30.20 (-0.69%) | $30.41 | $29.41 | 17,700 | $351.62 M |
| 10/30/2024 | $31.03 | $29.86 (-3.77%) | $31.34 | $26.74 | 51,022 | $347.66 M |
| 10/29/2024 | $30.23 | $31.93 (5.62%) | $31.93 | $28.25 | 23,000 | $371.76 M |
| 10/28/2024 | $29.51 | $30.22 (2.41%) | $30.22 | $29.45 | 19,924 | $351.85 M |
| 10/25/2024 | $29.91 | $29.51 (-1.34%) | $30.00 | $29.36 | 36,300 | $343.58 M |
| 10/24/2024 | $28.89 | $29.50 (2.11%) | $29.54 | $28.60 | 12,845 | $343.47 M |
| 10/23/2024 | $28.99 | $29.12 (0.45%) | $29.13 | $28.10 | 8,700 | $339.04 M |
| 10/22/2024 | $28.35 | $28.65 (1.06%) | $28.65 | $27.80 | 8,914 | $333.57 M |
| 10/21/2024 | $29.53 | $28.46 (-3.62%) | $29.53 | $28.40 | 9,618 | $331.36 M |
| 10/18/2024 | $28.89 | $29.40 (1.77%) | $30.00 | $28.89 | 9,900 | $342.30 M |
| 10/17/2024 | $29.86 | $28.84 (-3.42%) | $30.50 | $28.66 | 14,727 | $335.78 M |
| 10/16/2024 | $28.75 | $29.48 (2.54%) | $30.00 | $28.75 | 24,440 | $343.24 M |
| 10/15/2024 | $28.25 | $28.70 (1.59%) | $29.27 | $27.99 | 18,705 | $334.15 M |
| 10/14/2024 | $27.43 | $28.23 (2.92%) | $28.23 | $27.43 | 11,412 | $328.68 M |
| 10/11/2024 | $27.01 | $27.59 (2.15%) | $27.69 | $26.99 | 11,100 | $321.23 M |
| 10/10/2024 | $27.09 | $26.81 (-1.03%) | $27.35 | $26.74 | 10,000 | $312.15 M |
| 10/09/2024 | $27.66 | $27.31 (-1.27%) | $27.82 | $27.21 | 9,206 | $317.97 M |
| 10/08/2024 | $27.41 | $27.45 (0.15%) | $28.24 | $27.41 | 22,717 | $319.60 M |
| 10/07/2024 | $27.53 | $27.41 (-0.44%) | $27.94 | $26.86 | 11,700 | $319.13 M |
| 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 |