Get the Stockscreener App
26.61
0.04%
-0.01
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 04, 2026, is $26.61.
- 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 284.54% to $26.61 now.
- The 52-week high stock price for XNCR is $28.16, representing a 5.82% increase from the current share price, occurred on August 21, 2026.
- The 52-week low stock price for XNCR is $7.71, indicating a -71.03% decrease from the current share price, occurred on August 26, 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $26.76 | $25.40 | $1.36 | 919,600.0 | -0.04% |
| Sep 03, 2026 | $27.23 | $26.05 | $1.18 | 1,294,511.0 | -1.04% |
| Sep 02, 2026 | $28.98 | $26.04 | $2.94 | 1,017,515.0 | -3.62% |
| Sep 01, 2026 | $28.08 | $26.71 | $1.37 | 1,475,714.0 | +2.37% |
| Aug 31, 2026 | $27.64 | $25.89 | $1.75 | 1,807,538.0 | +4.62% |
| Aug 28, 2026 | $28.97 | $25.80 | $3.16 | 2,049,629.0 | -9.76% |
| Aug 27, 2026 | $28.94 | $27.80 | $1.14 | 1,552,933.0 | +1.55% |
| Aug 26, 2026 | $29.23 | $28.44 | $0.79 | 2,119,451.0 | -2.94% |
| Aug 25, 2026 | $30.61 | $29.00 | $1.61 | 1,563,054.0 | +1.05% |
| Aug 24, 2026 | $29.42 | $27.14 | $2.28 | 1,050,238.0 | +4.30% |
| Aug 21, 2026 | $28.16 | $27.07 | $1.09 | 752,793.0 | +2.96% |
| Aug 20, 2026 | $27.70 | $26.52 | $1.18 | 1,655,183.0 | -1.89% |
| Aug 19, 2026 | $27.59 | $25.55 | $2.04 | 2,350,965.0 | +8.30% |
| Aug 18, 2026 | $25.53 | $22.79 | $2.74 | 1,604,279.0 | +9.90% |
| Aug 17, 2026 | $23.47 | $22.91 | $0.5581 | 962,153.0 | -0.94% |
| Aug 14, 2026 | $23.45 | $22.50 | $0.95 | 443,053.0 | +1.52% |
| Aug 13, 2026 | $23.40 | $22.53 | $0.87 | 975,142.0 | -0.82% |
| Aug 12, 2026 | $23.34 | $21.89 | $1.45 | 1,967,202.0 | +4.89% |
| Aug 11, 2026 | $22.22 | $21.38 | $0.84 | 1,109,971.0 | +2.41% |
| Aug 10, 2026 | $21.81 | $20.48 | $1.33 | 1,262,945.0 | +3.70% |
| Aug 07, 2026 | $21.05 | $19.93 | $1.13 | 1,092,611.0 | +4.05% |
| Aug 06, 2026 | $21.96 | $19.07 | $2.89 | 996,651.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $28.98 | $25.40 | $3.58 | 5,626,940.0 | -2.40% |
| Aug, 2026 | $30.61 | $19.07 | $11.54 | 27,614,001.0 | +34.91% |
| Jul, 2026 | $21.76 | $14.38 | $7.38 | 23,405,433.0 | +25.53% |
| Jun, 2026 | $16.80 | $11.07 | $5.73 | 19,886,388.0 | +35.52% |
| May, 2026 | $13.82 | $10.38 | $3.45 | 14,814,366.0 | -0.42% |
| 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% |
0.86%
0.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):