Xencor Inc (XNCR) Historical Stock Data

17.30 ↓0.83 (-4.58%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, XNCR is up 0.81% a day on average. There have been 17 days where Xencor Inc closed green and 13 days where XNCR closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	18.40	17.30	↓$1.10 (-5.98%)	17.29	18.69	398.11K
2025-12-04	17.50	18.13	↑$0.63 (3.60%)	17.02	18.68	0.93M
2025-12-03	16.03	17.31	↑$1.28 (7.99%)	16.03	17.33	528.19K
2025-12-02	16.56	15.99	↓$0.57 (-3.44%)	15.69	16.71	575.74K
2025-12-01	17.00	16.51	↓$0.49 (-2.88%)	16.41	17.01	496.82K
2025-11-28	17.53	17.32	↓$0.21 (-1.20%)	17.21	17.83	214.16K
2025-11-26	17.36	17.38	↑$0.02 (0.12%)	17.14	17.80	1.23M
2025-11-25	16.94	17.26	↑$0.32 (1.89%)	16.78	17.55	813.18K
2025-11-24	16.15	16.74	↑$0.59 (3.65%)	16.01	17.07	690.04K
2025-11-21	15.61	15.87	↑$0.26 (1.67%)	15.38	16.22	628.05K
2025-11-20	15.99	15.58	↓$0.42 (-2.60%)	15.42	16.63	549.75K
2025-11-19	16.02	15.77	↓$0.25 (-1.56%)	15.66	16.24	666.13K
2025-11-18	15.62	16.02	↑$0.40 (2.56%)	15.39	16.55	1.28M
2025-11-17	14.90	15.62	↑$0.72 (4.83%)	14.72	16.00	0.99M
2025-11-14	13.83	14.93	↑$1.10 (7.95%)	13.73	15.09	782.86K
2025-11-13	14.19	13.99	↓$0.20 (-1.41%)	13.77	14.42	660.64K
2025-11-12	14.78	14.39	↓$0.39 (-2.64%)	14.36	15.29	0.92M
2025-11-11	14.02	14.87	↑$0.85 (6.06%)	13.75	15.02	601.79K
2025-11-10	14.34	13.74	↓$0.60 (-4.18%)	13.57	14.34	0.96M
2025-11-07	13.75	13.90	↑$0.15 (1.09%)	13.12	13.94	897.74K
2025-11-06	14.40	14.00	↓$0.40 (-2.78%)	13.83	15.16	1.06M
2025-11-05	13.70	14.37	↑$0.67 (4.89%)	13.39	14.40	0.94M
2025-11-04	13.55	13.70	↑$0.15 (1.11%)	13.30	14.46	1.07M
2025-11-03	14.49	13.94	↓$0.55 (-3.80%)	13.43	14.76	1.02M
2025-10-31	14.13	14.71	↑$0.58 (4.10%)	13.80	14.85	1.20M
2025-10-30	14.44	14.13	↓$0.31 (-2.15%)	14.06	14.88	0.95M
2025-10-29	15.24	14.67	↓$0.57 (-3.74%)	14.47	15.50	1.75M
2025-10-28	14.10	14.25	↑$0.15 (1.06%)	14.01	14.66	1.22M
2025-10-27	13.72	14.27	↑$0.55 (4.01%)	13.50	14.83	1.64M
2025-10-24	12.47	13.21	↑$0.74 (5.93%)	12.30	14.20	1.56M