21.52
price up icon0.00%   0.00
after-market After Hours: 21.52
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 November 05, 2024, is $21.52.
  • Xencor Inc all-time high stock price is $58.34, occurred on February 24, 2021.
  • The lowest Xencor Inc stock price recorded was $7.82 on May 15, 2014. Since then, Xencor Inc's stock price has risen over 175.19% to $21.52 now.
  • The 52-week high stock price for XNCR is $26.84, representing a 24.72% increase from the current share price, occurred on February 27, 2024.
  • The 52-week low stock price for XNCR is $15.31, indicating a -28.86% decrease from the current share price, occurred on August 07, 2024.
  • The closing price of Xencor Inc (XNCR) stock in the beginning of 2023 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
Nov 05, 2024 $21.66 $21.01 $0.65 274,027.0 +0.00%
Nov 04, 2024 $22.00 $20.95 $1.05 378,144.0 +1.22%
Nov 01, 2024 $21.63 $20.84 $0.7943 349,399.0 +1.19%
Oct 31, 2024 $21.61 $20.84 $0.765 339,892.0 -0.05%
Oct 30, 2024 $21.88 $21.01 $0.87 209,421.0 -2.55%
Oct 29, 2024 $21.76 $21.31 $0.45 184,008.0 +0.00%
Oct 28, 2024 $21.89 $21.17 $0.72 306,013.0 +1.94%
Oct 25, 2024 $21.77 $21.13 $0.64 390,710.0 +0.00%
Oct 24, 2024 $21.36 $20.73 $0.63 293,702.0 +0.33%
Oct 23, 2024 $21.52 $20.75 $0.775 316,956.0 -0.66%
Oct 22, 2024 $21.32 $20.70 $0.62 274,664.0 +0.71%
Oct 21, 2024 $21.59 $20.82 $0.77 272,401.0 -3.21%
Oct 18, 2024 $21.98 $21.48 $0.50 249,860.0 +1.97%
Oct 17, 2024 $21.67 $21.06 $0.61 259,409.0 -0.74%
Oct 16, 2024 $21.88 $21.14 $0.74 404,186.0 +1.85%
Oct 15, 2024 $21.46 $20.70 $0.76 388,819.0 +0.48%
Oct 14, 2024 $21.64 $20.76 $0.885 307,442.0 -1.22%
Oct 11, 2024 $21.34 $20.33 $1.02 419,160.0 +4.21%
Oct 10, 2024 $20.43 $19.24 $1.19 385,922.0 +3.97%
Oct 09, 2024 $19.69 $19.07 $0.62 268,427.0 +1.13%
Oct 08, 2024 $19.92 $19.36 $0.56 441,488.0 -0.26%

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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $22.00 $20.84 $1.16 1,275,597.0 +2.43%
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%

Xencor Inc Stock (XNCR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $30.99 $24.73 $6.26 7,426,206.0 -12.38%
Nov, 2022 $30.98 $26.44 $4.54 6,957,580.0 +6.14%
Oct, 2022 $30.10 $25.45 $4.65 6,502,543.0 +7.78%
Sep, 2022 $28.74 $24.46 $4.28 7,877,637.0 -1.55%
Aug, 2022 $31.29 $25.63 $5.66 6,541,198.0 -8.02%
Jul, 2022 $33.44 $27.88 $5.56 6,013,419.0 +4.82%
Jun, 2022 $27.88 $19.36 $8.52 9,591,236.0 +22.57%
May, 2022 $27.50 $21.78 $5.72 7,264,437.0 -10.61%
Apr, 2022 $29.50 $24.62 $4.88 6,209,153.0 -6.37%
Mar, 2022 $32.30 $26.51 $5.79 9,403,287.0 -14.79%
Feb, 2022 $35.92 $30.52 $5.40 6,128,608.0 -8.90%
Jan, 2022 $42.30 $30.76 $11.54 5,658,738.0 -14.33%
$77.28
price up icon 2.02%
$20.39
price up icon 2.15%
$382.77
price up icon 1.58%
$53.29
price down icon 0.47%
$208.03
price up icon 0.38%
$110.97
price up icon 1.84%
Cap:     |  Volume (24h):