-
5 DAY PERFORMANCE
-0.57% -
1 MONTH PERFORMANCE
+3.16% -
3 MONTH PERFORMANCE
+0.31% -
6 MONTH PERFORMANCE
+2.60% -
YEAR-TO-DATE PERFORMANCE
+2.68% -
1 YEAR PERFORMANCE
+9.03%
XOMA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $26.13 | $26.09 (-0.15%) | $26.17 | $26.02 | 1,040 | $308.77 M |
| 09/27/2024 | $26.17 | $26.12 (-0.19%) | $26.17 | $26.09 | 3,300 | $302.72 M |
| 09/26/2024 | $25.97 | $26.24 (1.04%) | $26.24 | $25.97 | 2,300 | $296.66 M |
| 09/25/2024 | $25.66 | $25.79 (0.51%) | $25.87 | $25.66 | 3,912 | $304.00 M |
| 09/24/2024 | $25.80 | $25.86 (0.23%) | $25.86 | $25.71 | 3,100 | $313.43 M |
| 09/23/2024 | $25.40 | $25.64 (0.94%) | $25.77 | $25.40 | 2,503 | $315.41 M |
| 09/20/2024 | $25.80 | $25.65 (-0.58%) | $25.80 | $25.60 | 1,000 | $328.22 M |
| 09/19/2024 | $25.56 | $25.85 (1.13%) | $26.01 | $25.35 | 13,500 | $347.54 M |
| 09/18/2024 | $25.63 | $25.57 (-0.23%) | $25.63 | $25.57 | 2,472 | $333.69 M |
| 09/17/2024 | $25.59 | $25.59 (0%) | $25.59 | $25.59 | 536 | $332.99 M |
| 09/16/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 200 | $332.99 M |
| 09/13/2024 | $25.63 | $25.62 (-0.04%) | $25.63 | $25.62 | 900 | $337.41 M |
| 09/12/2024 | $25.50 | $25.58 (0.31%) | $25.58 | $25.50 | 900 | $323.33 M |
| 09/11/2024 | $25.67 | $25.62 (-0.19%) | $25.68 | $25.62 | 3,827 | $315.76 M |
| 09/10/2024 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 339 | $322.51 M |
| 09/09/2024 | $25.43 | $25.37 (-0.24%) | $25.52 | $25.37 | 1,100 | $315.53 M |
| 09/06/2024 | $25.57 | $25.59 (0.08%) | $25.59 | $25.57 | 700 | $317.62 M |
| 09/05/2024 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 400 | $309.94 M |
| 09/04/2024 | $25.33 | $25.56 (0.91%) | $25.56 | $25.33 | 3,300 | $330.66 M |
| 09/03/2024 | $25.31 | $25.33 (0.08%) | $25.34 | $25.30 | 1,510 | $338.11 M |
| 08/30/2024 | $25.32 | $25.29 (-0.12%) | $25.35 | $25.29 | 1,500 | $340.56 M |
| 08/29/2024 | $25.34 | $25.32 (-0.08%) | $25.35 | $25.31 | 1,800 | $343.47 M |
| 08/28/2024 | $25.38 | $25.36 (-0.08%) | $25.38 | $25.36 | 400 | $337.65 M |
| 08/27/2024 | $25.35 | $25.15 (-0.79%) | $25.36 | $25.15 | 2,200 | $343.12 M |
| 08/26/2024 | $25.47 | $25.45 (-0.08%) | $25.47 | $25.30 | 1,214 | $339.28 M |
| 08/23/2024 | $25.32 | $25.42 (0.39%) | $25.42 | $25.29 | 800 | $328.91 M |
| 08/22/2024 | $25.42 | $25.40 (-0.08%) | $25.42 | $25.40 | 600 | $332.41 M |
| 08/21/2024 | $25.24 | $25.42 (0.71%) | $25.42 | $25.24 | 2,728 | $337.53 M |
| 08/20/2024 | $25.40 | $25.25 (-0.59%) | $25.40 | $25.22 | 1,000 | $334.04 M |
| 08/19/2024 | $25.12 | $25.20 (0.32%) | $25.40 | $25.12 | 4,800 | $342.30 M |
| 08/16/2024 | $25.28 | $25.30 (0.08%) | $25.30 | $25.28 | 726 | $327.52 M |
| 08/15/2024 | $25.31 | $25.28 (-0.12%) | $25.31 | $25.28 | 400 | $323.91 M |
| 08/14/2024 | $25.11 | $25.29 (0.72%) | $25.39 | $25.10 | 1,324 | $304.58 M |
| 08/13/2024 | $25.26 | $25.22 (-0.16%) | $25.45 | $25.22 | 2,600 | $308.07 M |
| 08/12/2024 | $25.25 | $25.20 (-0.2%) | $25.25 | $25.20 | 633 | $269.30 M |
| 08/09/2024 | $25.18 | $25.15 (-0.12%) | $25.18 | $25.13 | 1,300 | $275.84 M |
| 08/08/2024 | $25.26 | $25.26 (0%) | $25.26 | $25.26 | 500 | $270.39 M |
| 08/07/2024 | $25.37 | $25.35 (-0.08%) | $25.37 | $25.34 | 1,600 | $267.50 M |
| 08/06/2024 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 500 | $271.32 M |
| 08/05/2024 | $25.24 | $25.24 (0%) | $25.24 | $25.24 | 301 | $272.59 M |
| 08/02/2024 | $25.23 | $25.46 (0.91%) | $25.46 | $25.23 | 1,045 | $288.23 M |
| 08/01/2024 | $25.15 | $25.22 (0.28%) | $25.48 | $25.15 | 4,243 | $298.42 M |
| 07/31/2024 | $25.20 | $25.29 (0.36%) | $25.36 | $25.17 | 3,236 | $309.88 M |
| 07/30/2024 | $25.33 | $25.20 (-0.51%) | $25.33 | $25.13 | 4,000 | $306.99 M |
| 07/29/2024 | $25.37 | $25.32 (-0.2%) | $25.47 | $25.29 | 4,100 | $315.67 M |
| 07/26/2024 | $25.38 | $25.51 (0.51%) | $25.60 | $25.36 | 2,500 | $338.60 M |
| 07/25/2024 | $25.42 | $25.38 (-0.16%) | $25.50 | $25.31 | 5,500 | $334.89 M |
| 07/24/2024 | $25.51 | $25.60 (0.35%) | $25.80 | $25.45 | 3,630 | $326.90 M |
| 07/23/2024 | $25.99 | $25.80 (-0.73%) | $25.99 | $25.61 | 3,700 | $334.43 M |
| 07/22/2024 | $25.73 | $25.75 (0.08%) | $25.99 | $25.70 | 1,739 | $331.07 M |
| 07/19/2024 | $25.73 | $25.42 (-1.2%) | $26.00 | $25.42 | 1,508 | $324.93 M |
| 07/18/2024 | $25.80 | $25.35 (-1.74%) | $25.80 | $25.35 | 600 | $317.41 M |
| 07/17/2024 | $25.32 | $25.32 (0%) | $25.33 | $25.32 | 548 | $332.58 M |
| 07/16/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 14,750 | $312.66 M |
| 07/15/2024 | $25.70 | $25.50 (-0.78%) | $25.70 | $25.32 | 3,118 | $312.31 M |
| 07/12/2024 | $25.89 | $25.90 (0.04%) | $25.90 | $25.89 | 800 | $312.66 M |
| 07/11/2024 | $25.40 | $25.40 (0%) | $25.40 | $25.40 | 700 | $303.16 M |
| 07/10/2024 | $25.80 | $25.60 (-0.78%) | $25.80 | $25.31 | 939 | $297.37 M |
| 07/09/2024 | $25.51 | $25.52 (0.04%) | $25.65 | $25.51 | 1,800 | $284.40 M |
| 07/08/2024 | $25.52 | $25.76 (0.94%) | $25.86 | $25.51 | 2,743 | $285.45 M |
| 07/05/2024 | $25.54 | $25.89 (1.37%) | $25.89 | $25.16 | 1,300 | $296.80 M |
| 07/03/2024 | $25.52 | $26.34 (3.21%) | $26.34 | $25.13 | 2,100 | $299.92 M |
| 07/02/2024 | $26.30 | $26.19 (-0.42%) | $26.30 | $26.19 | 900 | $285.33 M |
| 07/01/2024 | $26.27 | $26.01 (-0.99%) | $26.48 | $25.55 | 3,848 | $288.34 M |