Get the Stockscreener App
16.52
3.17%
-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 December 12, 2025, is $16.52.
- 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 138.73% to $16.52 now.
- The 52-week high stock price for XNCR is $25.54, representing a 54.60% increase from the current share price, occurred on December 17, 2024.
- The 52-week low stock price for XNCR is $6.92, indicating a -58.11% decrease from the current share price, occurred on August 11, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $17.14 | $16.43 | $0.705 | 498,832.0 | -3.17% |
| Dec 11, 2025 | $17.62 | $16.94 | $0.68 | 611,375.0 | -0.58% |
| Dec 10, 2025 | $17.33 | $16.58 | $0.75 | 598,484.0 | +2.08% |
| Dec 09, 2025 | $17.98 | $16.70 | $1.28 | 1,684,895.0 | -4.92% |
| Dec 08, 2025 | $18.30 | $17.44 | $0.86 | 699,933.0 | +2.20% |
| Dec 05, 2025 | $18.69 | $17.27 | $1.42 | 552,793.0 | -4.16% |
| Dec 04, 2025 | $18.68 | $17.02 | $1.66 | 656,098.0 | +4.27% |
| Dec 03, 2025 | $17.33 | $16.03 | $1.30 | 526,175.0 | +8.26% |
| Dec 02, 2025 | $16.71 | $15.69 | $1.02 | 556,337.0 | -3.15% |
| Dec 01, 2025 | $17.00 | $16.41 | $0.60 | 496,821.0 | -4.68% |
| Nov 28, 2025 | $17.83 | $17.20 | $0.625 | 214,164.0 | -0.35% |
| Nov 26, 2025 | $17.80 | $17.14 | $0.66 | 1,231,069.0 | +0.70% |
| Nov 25, 2025 | $17.55 | $16.78 | $0.77 | 813,184.0 | +3.11% |
| Nov 24, 2025 | $17.07 | $16.01 | $1.06 | 690,010.0 | +5.48% |
| Nov 21, 2025 | $16.21 | $15.38 | $0.835 | 628,050.0 | +1.89% |
| Nov 20, 2025 | $16.63 | $15.42 | $1.21 | 549,644.0 | -1.24% |
| Nov 19, 2025 | $16.24 | $15.66 | $0.58 | 666,030.0 | -1.56% |
| Nov 18, 2025 | $16.55 | $15.39 | $1.16 | 1,284,843.0 | +2.56% |
| Nov 17, 2025 | $16.00 | $14.72 | $1.28 | 990,256.0 | +4.62% |
| Nov 14, 2025 | $15.09 | $13.73 | $1.36 | 788,318.0 | +6.72% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $18.69 | $15.69 | $3.00 | 7,380,575.0 | -4.62% |
| 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% |
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% |
1.08%
0.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):