Get the Stockscreener App
8.55
2.15%
0.18
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 September 05, 2025, is $8.55.
- 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 23.55% to $8.55 now.
- The 52-week high stock price for XNCR is $27.24, representing a 218.60% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for XNCR is $6.92, indicating a -19.06% decrease from the current share price, occurred on August 11, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $8.84 | $8.40 | $0.44 | 665,089.0 | +2.15% |
| Sep 04, 2025 | $8.54 | $8.05 | $0.4862 | 870,094.0 | +0.48% |
| Sep 03, 2025 | $8.44 | $7.91 | $0.525 | 830,096.0 | -2.57% |
| Sep 02, 2025 | $8.69 | $8.09 | $0.60 | 785,640.0 | +5.17% |
| Aug 29, 2025 | $8.13 | $7.83 | $0.2999 | 769,384.0 | +0.99% |
| Aug 28, 2025 | $8.33 | $7.97 | $0.36 | 450,849.0 | +0.37% |
| Aug 27, 2025 | $8.05 | $7.80 | $0.255 | 1,251,420.0 | +1.52% |
| Aug 26, 2025 | $8.00 | $7.71 | $0.29 | 778,770.0 | -1.37% |
| Aug 25, 2025 | $8.41 | $7.99 | $0.423 | 730,898.0 | -4.76% |
| Aug 22, 2025 | $8.80 | $7.50 | $1.30 | 1,066,171.0 | +13.04% |
| Aug 21, 2025 | $7.49 | $7.13 | $0.36 | 469,972.0 | -0.93% |
| Aug 20, 2025 | $7.73 | $7.43 | $0.3042 | 294,618.0 | -1.05% |
| Aug 19, 2025 | $7.99 | $7.44 | $0.55 | 515,224.0 | -2.82% |
| Aug 18, 2025 | $7.95 | $7.65 | $0.30 | 408,869.0 | +1.69% |
| Aug 15, 2025 | $7.78 | $7.58 | $0.20 | 467,449.0 | +0.39% |
| Aug 14, 2025 | $7.76 | $7.30 | $0.4646 | 629,867.0 | -0.91% |
| Aug 13, 2025 | $8.24 | $7.67 | $0.565 | 1,107,287.0 | -0.39% |
| Aug 12, 2025 | $7.76 | $7.02 | $0.74 | 1,109,753.0 | +10.71% |
| Aug 11, 2025 | $7.29 | $6.92 | $0.375 | 912,690.0 | -3.18% |
| Aug 08, 2025 | $7.60 | $7.09 | $0.5134 | 872,504.0 | -1.23% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $8.84 | $7.91 | $0.93 | 3,816,008.0 | +5.17% |
| 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% |
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% |
1.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):