Xencor, Inc. - Common Stock (XNCR)

Last Price14.89

Change-0.11 (-0.73%)

NASDAQ· Last Trade: Jul 6th, 9:50 PM EDT

Historical Prices For Xencor, Inc. - Common Stock (XNCR)

Date Range:

2026-04-07 - 2026-07-07

Date	Open	High	Low	Close	Volume	Adjusted Close
7/06/2026	14.97	15.20	14.61	14.89	504,888	14.89
7/02/2026	15.39	15.72	14.69	15.00	919,419	15.00
7/01/2026	15.93	16.10	15.36	15.38	1,016,965	15.38
6/30/2026	15.69	16.80	15.46	16.10	1,500,283	16.10
6/29/2026	15.30	15.62	14.82	15.60	749,505	15.60
6/26/2026	14.82	15.57	14.59	15.05	1,981,662	15.05
6/25/2026	14.89	15.31	14.43	14.74	874,740	14.74
6/24/2026	14.28	14.95	14.28	14.45	825,348	14.45
6/23/2026	13.90	14.50	13.90	14.08	1,142,538	14.08
6/22/2026	12.89	14.21	12.89	14.01	1,203,501	14.01
6/18/2026	13.27	13.32	12.49	12.64	1,815,288	12.64
6/17/2026	12.24	13.26	12.24	12.78	1,049,144	12.78
6/16/2026	12.25	12.36	11.90	12.20	871,476	12.20
6/15/2026	12.31	12.60	11.99	12.21	638,873	12.21
6/12/2026	12.34	12.53	12.02	12.33	591,564	12.33
6/11/2026	11.80	12.27	11.56	12.09	500,335	12.09
6/10/2026	11.82	12.24	11.57	11.83	650,973	11.83
6/09/2026	11.61	12.04	11.57	11.89	1,009,031	11.89
6/08/2026	11.90	11.96	11.20	11.41	776,162	11.41
6/05/2026	12.08	12.08	11.55	11.77	862,566	11.77
6/04/2026	11.84	12.12	11.51	12.01	941,670	12.01
6/03/2026	11.30	11.44	11.23	11.42	602,700	11.42
6/02/2026	11.61	11.67	11.07	11.21	595,389	11.21
6/01/2026	11.83	11.99	11.51	11.80	709,376	11.80
5/29/2026	0.00	12.22	11.75	11.88	647,067	11.88
5/28/2026	11.70	12.02	11.40	11.97	373,991	11.97
5/27/2026	11.57	12.14	11.53	11.72	484,450	11.72
5/26/2026	11.40	11.75	11.28	11.63	526,296	11.63
5/22/2026	11.29	11.62	11.20	11.31	522,184	11.31
5/21/2026	11.10	11.46	11.01	11.27	642,664	11.27
5/20/2026	10.49	11.38	10.49	11.32	905,041	11.32
5/19/2026	10.99	10.99	10.38	10.41	794,258	10.41
5/18/2026	11.03	11.40	10.86	11.06	854,128	11.06
5/15/2026	11.66	11.66	10.97	11.22	895,183	11.22
5/14/2026	12.32	12.35	11.77	11.88	570,375	11.88
5/13/2026	12.36	12.47	12.00	12.38	761,923	12.38
5/12/2026	12.84	13.00	12.40	12.44	664,327	12.44
5/11/2026	13.01	13.49	12.75	12.79	857,050	12.79
5/08/2026	12.22	13.15	12.00	12.86	899,514	12.86
5/07/2026	12.64	13.21	12.10	12.31	947,694	12.31
5/06/2026	12.93	13.22	12.72	13.01	819,661	13.01
5/05/2026	13.49	13.82	12.51	12.85	697,431	12.85
5/04/2026	12.81	13.46	12.80	13.36	1,297,675	13.36
5/01/2026	11.89	12.93	11.81	12.69	869,538	12.69
4/30/2026	11.70	12.04	11.60	11.93	460,257	11.93
4/29/2026	11.88	11.97	11.47	11.62	903,081	11.62
4/28/2026	13.05	13.35	11.89	12.15	1,045,190	12.15
4/27/2026	12.86	13.56	12.86	13.10	1,115,833	13.10
4/24/2026	12.43	13.24	12.21	12.98	627,252	12.98
4/23/2026	12.84	13.05	12.33	12.45	335,048	12.45
4/22/2026	12.69	13.01	12.51	12.85	630,954	12.85
4/21/2026	12.78	12.78	12.46	12.61	395,776	12.61
4/20/2026	13.11	13.40	12.78	12.80	643,723	12.80
4/17/2026	12.79	13.16	12.74	13.06	877,135	13.06
4/16/2026	12.54	12.61	12.00	12.45	635,515	12.45
4/15/2026	12.65	12.82	12.25	12.51	978,365	12.51
4/14/2026	12.07	12.65	12.04	12.51	806,982	12.51
4/13/2026	12.53	13.30	12.04	12.07	771,736	12.07
4/10/2026	12.61	12.61	12.18	12.42	530,508	12.42
4/09/2026	12.15	12.59	12.05	12.53	1,013,458	12.53
4/08/2026	12.97	13.20	11.99	12.25	974,757	12.25
4/07/2026	12.60	12.60	11.98	12.31	490,006	12.31