Get the Stockscreener App
23.34
1.52%
0.35
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 14, 2026, is $23.34.
- 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 237.28% to $23.34 now.
- The 52-week high stock price for XNCR is $23.40, representing a 0.26% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for XNCR is $7.13, indicating a -69.45% decrease from the current share price, occurred on August 21, 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 05, 2026 | $20.33 | $19.65 | $0.6799 | 823,148.0 | -0.40% |
| Aug 04, 2026 | $20.26 | $19.49 | $0.77 | 760,662.0 | +2.68% |
| Aug 03, 2026 | $20.24 | $19.09 | $1.15 | 714,400.0 | -4.01% |
| Jul 31, 2026 | $21.57 | $19.77 | $1.80 | 1,296,326.0 | -5.96% |
| Jul 30, 2026 | $21.76 | $19.66 | $2.10 | 1,615,274.0 | +10.04% |
| Jul 29, 2026 | $20.12 | $19.20 | $0.92 | 1,161,106.0 | -2.20% |
| Jul 28, 2026 | $20.14 | $19.04 | $1.10 | 845,301.0 | +0.55% |
| Jul 27, 2026 | $20.60 | $19.46 | $1.14 | 942,302.0 | +2.16% |
| Jul 24, 2026 | $19.90 | $18.94 | $0.96 | 632,668.0 | -0.46% |
| Jul 23, 2026 | $20.02 | $18.84 | $1.19 | 832,619.0 | +0.10% |
| Jul 22, 2026 | $20.64 | $18.80 | $1.84 | 1,259,653.0 | -4.60% |
| Jul 21, 2026 | $21.26 | $18.82 | $2.44 | 1,825,854.0 | +8.72% |
| Jul 20, 2026 | $20.26 | $17.62 | $2.64 | 2,862,259.0 | +7.67% |
| Jul 17, 2026 | $17.68 | $14.60 | $3.08 | 1,680,548.0 | +16.86% |
| Jul 16, 2026 | $14.96 | $14.38 | $0.58 | 636,626.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $23.45 | $19.07 | $4.38 | 10,588,838.0 | +15.49% |
| 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% |
0.52%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):