Get the Stockscreener App
11.31
0.35%
0.04
After Hours:
11.30
-0.010
-0.09%
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 May 22, 2026, is $11.31.
- 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 63.44% to $11.31 now.
- The 52-week high stock price for XNCR is $18.69, representing a 65.25% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for XNCR is $6.92, indicating a -38.82% 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $11.62 | $11.20 | $0.42 | 522,183.0 | +0.35% |
| May 21, 2026 | $11.46 | $11.01 | $0.45 | 642,663.0 | -0.44% |
| May 20, 2026 | $11.38 | $10.49 | $0.885 | 904,176.0 | +8.74% |
| May 19, 2026 | $10.99 | $10.38 | $0.615 | 793,564.0 | -5.88% |
| May 18, 2026 | $11.40 | $10.86 | $0.54 | 854,126.0 | -1.43% |
| May 15, 2026 | $11.66 | $10.97 | $0.69 | 895,182.0 | -5.56% |
| May 14, 2026 | $12.35 | $11.77 | $0.58 | 570,374.0 | -4.04% |
| May 13, 2026 | $12.47 | $12.00 | $0.47 | 761,921.0 | -0.48% |
| May 12, 2026 | $13.00 | $12.40 | $0.60 | 664,326.0 | -2.74% |
| May 11, 2026 | $13.49 | $12.75 | $0.74 | 643,733.0 | -0.54% |
| May 08, 2026 | $13.15 | $12.00 | $1.15 | 899,514.0 | +4.47% |
| May 07, 2026 | $13.21 | $12.10 | $1.11 | 947,693.0 | -5.38% |
| May 06, 2026 | $13.22 | $12.72 | $0.4999 | 819,386.0 | +1.25% |
| May 05, 2026 | $13.82 | $12.51 | $1.31 | 697,430.0 | -3.82% |
| May 04, 2026 | $13.46 | $12.80 | $0.66 | 1,297,631.0 | +5.28% |
| May 01, 2026 | $12.93 | $11.81 | $1.12 | 869,528.0 | +6.37% |
| Apr 30, 2026 | $12.04 | $11.60 | $0.44 | 459,378.0 | +2.67% |
| Apr 29, 2026 | $11.97 | $11.47 | $0.501 | 902,980.0 | -4.36% |
| Apr 28, 2026 | $13.35 | $11.89 | $1.46 | 1,044,730.0 | -7.25% |
| Apr 27, 2026 | $13.56 | $12.86 | $0.70 | 1,106,745.0 | +0.92% |
| Apr 24, 2026 | $13.24 | $12.21 | $1.03 | 619,707.0 | +4.26% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $13.82 | $10.38 | $3.45 | 13,305,613.0 | -5.20% |
| Apr, 2026 | $13.56 | $11.47 | $2.09 | 15,697,973.0 | -1.08% |
| Mar, 2026 | $13.30 | $10.62 | $2.68 | 21,708,553.0 | -5.56% |
| Feb, 2026 | $14.54 | $10.76 | $3.78 | 11,219,601.0 | +5.62% |
| Jan, 2026 | $15.40 | $11.82 | $3.58 | 15,025,833.0 | -21.03% |
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% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):