7.98
price down icon4.09%   -0.34
after-market After Hours: 7.98
loading

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 August 01, 2025, is $7.98.
  • Xencor Inc all-time high stock price is $58.34, occurred on February 24, 2021.
  • The lowest Xencor Inc stock price recorded was $7.16 on April 09, 2025. Since then, Xencor Inc's stock price has risen over 11.45% to $7.98 now.
  • The 52-week high stock price for XNCR is $27.24, representing a 241.35% increase from the current share price, occurred on December 04, 2024.
  • The 52-week low stock price for XNCR is $7.16, indicating a -10.28% decrease from the current share price, occurred on April 09, 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $8.59 $7.84 $0.75 893,158.0 -4.09%
Jul 31, 2025 $8.87 $8.31 $0.56 721,316.0 -4.70%
Jul 30, 2025 $9.21 $8.58 $0.63 888,399.0 -1.02%
Jul 29, 2025 $9.06 $8.71 $0.35 494,334.0 -2.33%
Jul 28, 2025 $9.45 $9.02 $0.425 509,787.0 -2.27%
Jul 25, 2025 $9.36 $9.00 $0.36 454,799.0 +0.00%
Jul 24, 2025 $9.57 $9.22 $0.355 493,665.0 -3.45%
Jul 23, 2025 $9.69 $9.52 $0.1699 321,176.0 +4.02%
Jul 22, 2025 $9.28 $8.99 $0.29 568,582.0 +1.10%
Jul 21, 2025 $9.39 $8.90 $0.49 503,945.0 +1.45%
Jul 18, 2025 $9.36 $8.95 $0.41 417,365.0 -1.10%
Jul 17, 2025 $9.19 $8.83 $0.36 427,540.0 +2.72%
Jul 16, 2025 $8.96 $8.50 $0.46 560,611.0 +4.62%
Jul 15, 2025 $9.02 $8.36 $0.66 553,976.0 -4.63%
Jul 14, 2025 $9.01 $8.73 $0.28 432,969.0 +0.23%
Jul 11, 2025 $9.20 $8.75 $0.445 564,105.0 -4.85%
Jul 10, 2025 $9.47 $9.06 $0.415 772,711.0 -0.54%
Jul 09, 2025 $9.34 $8.40 $0.94 948,017.0 +12.82%
Jul 08, 2025 $8.52 $7.92 $0.595 590,884.0 +4.16%
Jul 07, 2025 $8.44 $7.93 $0.51 564,037.0 -5.70%
Jul 03, 2025 $8.43 $8.20 $0.23 306,907.0 +1.45%

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
Aug, 2025 $8.59 $7.84 $0.75 893,158.0 +0.00%
Jul, 2025 $9.69 $7.65 $2.04 13,439,444.0 +1.53%
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%
$75.59
price up icon 0.93%
$37.11
price up icon 0.84%
$108.69
price up icon 1.31%
$27.07
price up icon 2.65%
$107.34
price down icon 0.15%
biotechnology ONC
$299.01
price down icon 0.70%
Cap:     |  Volume (24h):