Get the Stockscreener App
14.95
6.33%
0.89
Pre-market:
14.95
Xencor Inc Stock (XNCR) Price History
The historical daily chart and data for Xencor Inc stock (XNCR), show that the latest closing stock price as of January 07, 2026, is $14.95.
- Xencor Inc all-time high stock price is $58.34, occurred on February 24, 2021.
- The lowest Xencor Inc stock price recorded was $6.92 on August 11, 2025. Since then, Xencor Inc's stock price has risen over 116.04% to $14.95 now.
- The 52-week high stock price for XNCR is $22.83, representing a 52.71% increase from the current share price, occurred on January 10, 2025.
- The 52-week low stock price for XNCR is $6.92, indicating a -53.71% decrease from the current share price, occurred on August 11, 2025.
- The closing price of Xencor Inc (XNCR) stock in the beginning of 2025 was $41.56. The stock closed the year at $26.04, a loss of over -37.34% for the year.
The table below shows more information about XNCR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $15.40 | $13.99 | $1.41 | 1,595,899.0 | +6.33% |
| Jan 06, 2026 | $14.48 | $13.77 | $0.71 | 1,109,902.0 | -1.47% |
| Jan 05, 2026 | $15.09 | $13.83 | $1.26 | 723,394.0 | -4.36% |
| Jan 02, 2026 | $15.36 | $14.71 | $0.645 | 603,192.0 | -2.55% |
| Dec 31, 2025 | $15.42 | $14.85 | $0.57 | 423,421.0 | +1.86% |
| Dec 30, 2025 | $15.21 | $14.90 | $0.305 | 380,258.0 | -0.92% |
| Dec 29, 2025 | $15.41 | $14.93 | $0.48 | 438,904.0 | -0.33% |
| Dec 26, 2025 | $15.45 | $15.05 | $0.40 | 421,713.0 | -1.49% |
| Dec 24, 2025 | $15.50 | $14.97 | $0.53 | 278,044.0 | -0.13% |
| Dec 23, 2025 | $16.04 | $15.22 | $0.82 | 506,175.0 | -3.13% |
| Dec 22, 2025 | $16.17 | $15.30 | $0.87 | 583,134.0 | +2.70% |
| Dec 19, 2025 | $16.11 | $15.51 | $0.605 | 2,847,172.0 | -0.89% |
| Dec 18, 2025 | $16.31 | $15.53 | $0.78 | 595,189.0 | -0.70% |
| Dec 17, 2025 | $16.89 | $15.62 | $1.27 | 680,985.0 | -4.53% |
| Dec 16, 2025 | $16.92 | $16.45 | $0.47 | 988,018.0 | -1.43% |
| Dec 15, 2025 | $17.18 | $16.45 | $0.73 | 872,820.0 | +1.63% |
| Dec 12, 2025 | $17.14 | $16.43 | $0.705 | 498,832.0 | -3.17% |
| Dec 11, 2025 | $17.62 | $16.94 | $0.68 | 611,375.0 | -0.58% |
| Dec 10, 2025 | $17.33 | $16.58 | $0.75 | 598,484.0 | +2.08% |
| Dec 09, 2025 | $17.98 | $16.70 | $1.28 | 1,684,895.0 | -4.92% |
Xencor Inc Stock (XNCR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Xencor Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XNCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Xencor Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Xencor Inc Stock (XNCR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $15.40 | $13.77 | $1.63 | 5,628,286.0 | -2.35% |
Xencor Inc Stock (XNCR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.69 | $14.90 | $3.79 | 15,474,155.0 | -13.22% |
| Nov, 2025 | $17.83 | $13.12 | $4.71 | 15,994,480.0 | +17.74% |
| Oct, 2025 | $15.69 | $11.17 | $4.52 | 32,605,212.0 | +25.40% |
| Sep, 2025 | $11.88 | $7.91 | $3.96 | 25,180,435.0 | +44.28% |
| Aug, 2025 | $8.80 | $6.92 | $1.88 | 15,701,578.0 | -2.28% |
| Jul, 2025 | $9.69 | $7.65 | $2.04 | 12,546,286.0 | +5.85% |
| Jun, 2025 | $10.20 | $7.78 | $2.42 | 16,743,699.0 | -1.75% |
| May, 2025 | $11.70 | $7.26 | $4.44 | 23,420,618.0 | -27.40% |
| Apr, 2025 | $12.43 | $7.16 | $5.27 | 19,092,214.0 | +3.57% |
| Mar, 2025 | $15.46 | $10.40 | $5.06 | 16,347,068.0 | -30.73% |
| Feb, 2025 | $18.29 | $14.18 | $4.11 | 9,161,689.0 | -15.97% |
| Jan, 2025 | $24.66 | $18.22 | $6.44 | 10,382,255.0 | -20.45% |
Xencor Inc Stock (XNCR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.24 | $22.74 | $4.50 | 15,491,756.0 | -7.38% |
| Nov, 2024 | $26.39 | $20.84 | $5.55 | 12,981,346.0 | +21.85% |
| Oct, 2024 | $21.98 | $19.07 | $2.91 | 7,806,448.0 | +4.48% |
| Sep, 2024 | $21.73 | $16.14 | $5.59 | 14,292,831.0 | +14.98% |
| Aug, 2024 | $20.71 | $15.31 | $5.40 | 9,322,835.0 | -14.35% |
| Jul, 2024 | $22.39 | $17.63 | $4.76 | 8,722,117.0 | +7.87% |
| Jun, 2024 | $25.41 | $18.51 | $6.90 | 12,177,219.0 | -20.33% |
| May, 2024 | $25.09 | $20.31 | $4.78 | 14,796,720.0 | +13.47% |
| Apr, 2024 | $22.23 | $17.95 | $4.29 | 11,969,422.0 | -5.38% |
| Mar, 2024 | $24.45 | $21.34 | $3.11 | 14,499,844.0 | -3.57% |
| Feb, 2024 | $26.84 | $18.26 | $8.58 | 16,040,739.0 | +22.73% |
| Jan, 2024 | $22.84 | $18.64 | $4.21 | 13,295,178.0 | -11.92% |
28.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):