Get the Stockscreener App
12.74
5.99%
0.72
Pre-market:
12.67
-0.07
-0.55%
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 04, 2026, is $12.74.
- 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 84.10% to $12.74 now.
- The 52-week high stock price for XNCR is $18.69, representing a 46.70% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for XNCR is $6.92, indicating a -45.68% decrease from the current share price, occurred on August 11, 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $12.80 | $11.85 | $0.95 | 704,221.0 | +5.99% |
| Mar 03, 2026 | $12.24 | $11.48 | $0.76 | 788,913.0 | -2.28% |
| Mar 02, 2026 | $13.30 | $11.85 | $1.45 | 848,519.0 | -3.68% |
| Feb 27, 2026 | $13.57 | $12.67 | $0.90 | 874,804.0 | -5.76% |
| Feb 26, 2026 | $14.54 | $12.06 | $2.48 | 1,510,910.0 | +13.11% |
| Feb 25, 2026 | $12.35 | $11.83 | $0.52 | 701,714.0 | +1.44% |
| Feb 24, 2026 | $12.19 | $11.59 | $0.60 | 484,322.0 | +2.07% |
| Feb 23, 2026 | $11.79 | $11.23 | $0.555 | 547,165.0 | +1.40% |
| Feb 20, 2026 | $11.81 | $11.14 | $0.67 | 487,366.0 | -2.81% |
| Feb 19, 2026 | $11.90 | $11.12 | $0.78 | 663,582.0 | +3.53% |
| Feb 18, 2026 | $11.70 | $11.19 | $0.512 | 395,998.0 | -1.73% |
| Feb 17, 2026 | $11.73 | $11.17 | $0.56 | 580,666.0 | -0.43% |
| Feb 13, 2026 | $11.95 | $11.36 | $0.59 | 417,179.0 | -0.26% |
| Feb 12, 2026 | $12.55 | $11.25 | $1.30 | 414,974.0 | -4.91% |
| Feb 11, 2026 | $12.59 | $11.75 | $0.84 | 415,458.0 | -1.21% |
| Feb 10, 2026 | $12.73 | $11.95 | $0.78 | 678,279.0 | +3.69% |
| Feb 09, 2026 | $12.06 | $11.30 | $0.76 | 407,370.0 | +2.76% |
| Feb 06, 2026 | $11.65 | $11.01 | $0.64 | 630,046.0 | +7.30% |
| Feb 05, 2026 | $11.87 | $10.76 | $1.11 | 487,570.0 | -6.16% |
| Feb 04, 2026 | $12.13 | $11.38 | $0.755 | 465,971.0 | -3.84% |
| Feb 03, 2026 | $12.44 | $11.76 | $0.675 | 471,276.0 | -0.99% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $13.30 | $11.48 | $1.82 | 3,045,874.0 | -0.23% |
| 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% |
0.11%
6.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):