5 DAY PERFORMANCE
-0.55%
1 MONTH PERFORMANCE
-1.13%
3 MONTH PERFORMANCE
-1.63%
6 MONTH PERFORMANCE
-1.09%
YEAR-TO-DATE PERFORMANCE
-1.82%
1 YEAR PERFORMANCE
+0.40%
XOMA Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $25.41 | $26.18 (3.04%) | $26.18 | $25.41 | 920 | |
| 05/29/2025 | $25.61 | $25.85 (0.94%) | $25.85 | $25.50 | 1.13 K | $309.40 M |
| 05/28/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 43 | $305.81 M |
| 05/27/2025 | $25.55 | $25.55 (0%) | $25.55 | $25.55 | 151 | $305.81 M |
| 05/23/2025 | $25.65 | $25.55 (-0.39%) | $25.65 | $25.50 | 1.00 K | $305.81 M |
| 05/22/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 1.17 K | $306.41 M |
| 05/21/2025 | $25.86 | $25.60 (-1.01%) | $25.86 | $25.58 | 1.20 K | $306.41 M |
| 05/20/2025 | $25.41 | $25.41 (0%) | $25.41 | $25.41 | 38 | $304.13 M |
| 05/19/2025 | $25.64 | $25.41 (-0.9%) | $25.64 | $25.38 | 1.70 K | $304.13 M |
| 05/16/2025 | $25.63 | $25.63 (0%) | $25.63 | $25.63 | 0 | $306.77 M |
| 05/15/2025 | $25.65 | $25.63 (-0.08%) | $25.65 | $25.63 | 1.18 K | $306.77 M |
| 05/14/2025 | $25.44 | $25.40 (-0.16%) | $25.45 | $25.40 | 805 | $304.01 M |
| 05/13/2025 | $25.45 | $25.43 (-0.08%) | $25.45 | $25.39 | 2.65 K | $304.37 M |
| 05/12/2025 | $25.34 | $25.55 (0.83%) | $25.55 | $25.34 | 400 | $305.81 M |
| 05/09/2025 | $25.55 | $25.30 (-0.98%) | $25.55 | $25.30 | 2.21 K | $299.81 M |
| 05/08/2025 | $25.65 | $25.65 (0%) | $25.65 | $25.65 | 324 | $303.95 M |
| 05/07/2025 | $25.71 | $25.71 (0%) | $25.71 | $25.71 | 0 | $304.66 M |
| 05/06/2025 | $25.21 | $25.71 (1.98%) | $25.71 | $25.21 | 814 | $304.66 M |
| 05/05/2025 | $25.75 | $26.28 (2.06%) | $26.28 | $25.75 | 300 | $311.42 M |
| 05/02/2025 | $25.69 | $25.69 (0%) | $25.69 | $25.69 | 400 | $304.43 M |
| 05/01/2025 | $25.70 | $25.70 (0%) | $25.70 | $25.70 | 0 | $304.55 M |
| 04/30/2025 | $26.08 | $25.70 (-1.46%) | $26.17 | $25.69 | 5.53 K | $304.55 M |
| 04/29/2025 | $26.08 | $26.08 (0%) | $26.08 | $26.08 | 0 | $309.05 M |
| 04/28/2025 | $25.84 | $26.08 (0.93%) | $26.08 | $25.84 | 988 | $309.05 M |
| 04/25/2025 | $25.90 | $26.02 (0.46%) | $26.02 | $25.90 | 400 | $304.46 M |
| 04/24/2025 | $26.08 | $25.73 (-1.34%) | $26.08 | $25.73 | 4.10 K | $301.07 M |
| 04/23/2025 | $25.72 | $25.72 (0%) | $25.72 | $25.72 | 200 | $300.95 M |
| 04/22/2025 | $25.99 | $25.85 (-0.54%) | $25.99 | $25.85 | 2.74 K | $302.47 M |
| 04/21/2025 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 1.20 K | $302.47 M |
| 04/17/2025 | $25.95 | $25.95 (0%) | $25.95 | $25.95 | 337 | $303.64 M |
| 04/16/2025 | $26.10 | $26.10 (0%) | $26.10 | $26.10 | 400 | $305.40 M |
| 04/15/2025 | $25.62 | $25.60 (-0.08%) | $25.69 | $24.96 | 1.41 K | $299.55 M |
| 04/14/2025 | $25.69 | $26.00 (1.21%) | $26.00 | $25.69 | 1.57 K | $304.23 M |
| 04/11/2025 | $25.75 | $25.52 (-0.89%) | $25.75 | $25.38 | 1.60 K | $298.61 M |
| 04/10/2025 | $25.77 | $25.89 (0.47%) | $26.00 | $25.77 | 1.34 K | $302.94 M |
| 04/09/2025 | $25.49 | $26.25 (2.98%) | $26.25 | $25.01 | 4.55 K | $307.15 M |
| 04/08/2025 | $25.69 | $25.35 (-1.32%) | $25.69 | $25.29 | 1.25 K | $296.62 M |
| 04/07/2025 | $25.60 | $25.02 (-2.27%) | $25.72 | $24.96 | 10.74 K | $292.76 M |
| 04/04/2025 | $25.50 | $25.60 (0.39%) | $25.69 | $25.50 | 6.13 K | $299.55 M |
| 04/03/2025 | $25.59 | $25.74 (0.59%) | $25.74 | $25.00 | 6.30 K | $301.18 M |
| 04/02/2025 | $25.96 | $26.05 (0.35%) | $26.09 | $25.96 | 9.70 K | $304.81 M |
| 04/01/2025 | $25.90 | $25.93 (0.12%) | $25.96 | $25.84 | 4.90 K | $303.41 M |
| 03/31/2025 | $25.92 | $25.84 (-0.31%) | $25.92 | $25.81 | 3.33 K | $302.35 M |
| 03/28/2025 | $25.75 | $25.78 (0.12%) | $25.78 | $25.73 | 1.24 K | $301.65 M |
| 03/27/2025 | $25.76 | $25.93 (0.66%) | $25.93 | $25.75 | 2.50 K | $303.41 M |
| 03/26/2025 | $25.62 | $25.50 (-0.47%) | $25.62 | $25.50 | 6.40 K | $298.38 M |
| 03/25/2025 | $25.64 | $25.64 (0%) | $25.64 | $25.64 | 0 | $300.01 M |
| 03/24/2025 | $25.87 | $25.64 (-0.89%) | $25.87 | $25.64 | 414 | $300.01 M |
| 03/21/2025 | $25.83 | $25.77 (-0.23%) | $25.83 | $25.77 | 800 | $301.53 M |
| 03/20/2025 | $25.58 | $25.58 (0%) | $25.58 | $25.58 | 0 | $299.31 M |
| 03/19/2025 | $25.60 | $25.58 (-0.08%) | $25.61 | $25.58 | 1.85 K | $299.31 M |
| 03/18/2025 | $25.75 | $25.58 (-0.66%) | $25.75 | $25.56 | 600 | $299.31 M |
| 03/17/2025 | $25.70 | $25.56 (-0.54%) | $25.70 | $25.52 | 806 | $299.08 M |
| 03/14/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 0 | $299.55 M |
| 03/13/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 0 | $299.55 M |
| 03/12/2025 | $25.60 | $25.60 (0%) | $25.60 | $25.60 | 2.04 K | $299.55 M |
| 03/11/2025 | $25.54 | $25.54 (0%) | $25.54 | $25.54 | 1.20 K | $298.84 M |
| 03/10/2025 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 0 | $300.36 M |
| 03/07/2025 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 0 | $300.36 M |
| 03/06/2025 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 0 | $300.36 M |
| 03/05/2025 | $25.67 | $25.67 (0%) | $25.67 | $25.67 | 100 | $300.36 M |
| 03/04/2025 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 0 | $302.24 M |
| 03/03/2025 | $25.83 | $25.83 (0%) | $25.83 | $25.83 | 0 | $302.24 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.
