-
5 DAY PERFORMANCE
+0.50% -
1 MONTH PERFORMANCE
+3.57% -
3 MONTH PERFORMANCE
+6.76% -
6 MONTH PERFORMANCE
+20.26% -
YEAR-TO-DATE PERFORMANCE
+63.03% -
1 YEAR PERFORMANCE
+93.09%
XOMA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $30.00 | $30.20 (0.67%) | $30.56 | $29.82 | 39,983 | $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 |
| 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 |