Get the Stockscreener App
21.52
0.00%
0.00
After Hours:
22.34
0.82
+3.81%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
2.02%
0.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):