Get the Stockscreener App
12.87
1.98%
-0.26
Pre-market:
12.80
-0.07
-0.54%
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 March 13, 2025, is $12.87.
- 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 64.58% to $12.87 now.
- The 52-week high stock price for XNCR is $27.24, representing a 111.66% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for XNCR is $12.80, indicating a -0.54% decrease from the current share price, occurred on March 13, 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 |
|---|---|---|---|---|---|
| Mar 13, 2025 | $13.52 | $12.80 | $0.72 | 591,223.0 | -1.98% |
| Mar 12, 2025 | $13.48 | $13.04 | $0.435 | 641,704.0 | -2.38% |
| Mar 11, 2025 | $13.84 | $13.11 | $0.73 | 560,372.0 | -1.32% |
| Mar 10, 2025 | $13.84 | $13.42 | $0.42 | 683,003.0 | -1.73% |
| Mar 07, 2025 | $14.02 | $13.59 | $0.4343 | 424,804.0 | +0.14% |
| Mar 06, 2025 | $13.93 | $13.42 | $0.51 | 521,704.0 | -0.36% |
| Mar 05, 2025 | $14.60 | $13.64 | $0.955 | 692,007.0 | -1.77% |
| Mar 04, 2025 | $14.30 | $14.09 | $0.21 | 579,940.0 | -2.14% |
| Mar 03, 2025 | $15.46 | $14.42 | $1.04 | 716,937.0 | -5.86% |
| Feb 28, 2025 | $15.66 | $14.62 | $1.04 | 1,056,910.0 | +2.54% |
| Feb 27, 2025 | $15.62 | $14.66 | $0.96 | 767,074.0 | +4.17% |
| Feb 26, 2025 | $14.76 | $14.18 | $0.575 | 344,581.0 | -0.48% |
| Feb 25, 2025 | $15.23 | $14.41 | $0.82 | 467,422.0 | -4.05% |
| Feb 24, 2025 | $15.97 | $15.05 | $0.925 | 478,058.0 | -4.32% |
| Feb 21, 2025 | $16.14 | $15.57 | $0.5645 | 425,928.0 | -0.32% |
| Feb 20, 2025 | $16.30 | $15.53 | $0.765 | 361,769.0 | -2.53% |
| Feb 19, 2025 | $16.68 | $16.15 | $0.535 | 369,562.0 | -0.12% |
| Feb 18, 2025 | $16.68 | $16.06 | $0.62 | 450,296.0 | -0.55% |
| Feb 14, 2025 | $16.78 | $15.93 | $0.85 | 344,938.0 | +0.12% |
| Feb 13, 2025 | $16.70 | $15.47 | $1.23 | 303,863.0 | +0.43% |
| Feb 12, 2025 | $16.25 | $15.73 | $0.52 | 566,363.0 | +0.56% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $15.46 | $12.80 | $2.66 | 6,002,917.0 | -16.21% |
| 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% |
1.39%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):