8.41
price up icon5.13%   0.41
 
loading

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 June 02, 2025, is $8.41.
  • Xencor Inc all-time high stock price is $58.34, occurred on February 24, 2021.
  • The lowest Xencor Inc stock price recorded was $7.16 on April 09, 2025. Since then, Xencor Inc's stock price has risen over 17.46% to $8.41 now.
  • The 52-week high stock price for XNCR is $27.24, representing a 223.90% increase from the current share price, occurred on December 04, 2024.
  • The 52-week low stock price for XNCR is $7.16, indicating a -14.86% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Xencor Inc (XNCR) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 02, 2025 $8.48 $7.78 $0.70 612,755.0 +5.13%
May 30, 2025 $8.05 $7.34 $0.715 1,338,542.0 +3.43%
May 29, 2025 $7.82 $7.54 $0.275 1,123,641.0 +2.45%
May 28, 2025 $7.88 $7.47 $0.41 582,569.0 -2.58%
May 27, 2025 $7.99 $7.51 $0.48 1,491,798.0 +2.38%
May 23, 2025 $7.86 $7.47 $0.385 841,099.0 -1.56%
May 22, 2025 $7.71 $7.26 $0.445 1,010,211.0 +2.26%
May 21, 2025 $8.18 $7.46 $0.715 1,138,485.0 -7.62%
May 20, 2025 $8.24 $7.95 $0.29 852,866.0 +0.99%
May 19, 2025 $8.26 $7.92 $0.335 728,904.0 +0.00%
May 16, 2025 $8.21 $7.97 $0.24 728,455.0 -1.71%
May 15, 2025 $8.39 $7.92 $0.47 1,016,050.0 +0.74%
May 14, 2025 $8.35 $7.89 $0.459 1,129,259.0 +0.37%
May 13, 2025 $8.85 $7.94 $0.91 1,189,923.0 -7.53%
May 12, 2025 $9.18 $8.62 $0.56 822,244.0 +5.28%
May 09, 2025 $9.37 $8.31 $1.06 935,733.0 -5.23%
May 08, 2025 $9.05 $7.85 $1.20 1,343,710.0 +10.08%
May 07, 2025 $8.56 $7.87 $0.69 1,982,835.0 -5.61%
May 06, 2025 $10.70 $8.41 $2.29 2,356,183.0 -21.08%
May 05, 2025 $11.14 $10.47 $0.67 1,194,867.0 -4.80%

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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $8.48 $7.78 $0.70 612,755.0 +5.13%
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%

Xencor Inc Stock (XNCR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $21.88 $17.82 $4.06 12,994,361.0 +15.76%
Nov, 2023 $20.11 $16.49 $3.62 8,957,128.0 +5.71%
Oct, 2023 $20.12 $16.72 $3.40 8,193,297.0 -13.90%
Sep, 2023 $22.56 $20.00 $2.56 7,194,483.0 -8.33%
Aug, 2023 $26.33 $21.95 $4.38 6,410,266.0 -9.51%
Jul, 2023 $25.91 $23.25 $2.66 5,416,773.0 -2.72%
Jun, 2023 $27.70 $24.64 $3.06 7,864,132.0 -7.86%
May, 2023 $28.96 $25.51 $3.45 6,169,474.0 +2.50%
Apr, 2023 $30.21 $26.27 $3.94 5,049,382.0 -5.20%
Mar, 2023 $32.59 $26.59 $6.00 9,096,336.0 -13.20%
Feb, 2023 $38.20 $32.06 $6.14 7,806,847.0 -2.40%
Jan, 2023 $33.10 $25.55 $7.55 7,293,465.0 +26.42%
$1.0846
price down icon 1.76%
$29.97
price down icon 0.70%
$577.79
price up icon 0.89%
$306.27
price up icon 0.67%
$4.47
price down icon 2.22%
$489.50
price down icon 0.11%
Cap:     |  Volume (24h):