Get the Stockscreener App
17.25
1.54%
-0.27
Pre-market:
16.01
-1.24
-7.19%
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 February 06, 2025, is $17.25.
- Xencor Inc all-time high stock price is $58.34, occurred on February 24, 2021.
- The lowest Xencor Inc stock price recorded was $7.82 on May 15, 2014. Since then, Xencor Inc's stock price has risen over 120.59% to $17.25 now.
- The 52-week high stock price for XNCR is $27.24, representing a 57.91% increase from the current share price, occurred on December 04, 2024.
- The 52-week low stock price for XNCR is $15.31, indicating a -11.25% decrease from the current share price, occurred on August 07, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $17.68 | $16.79 | $0.89 | 612,606.0 | -1.54% |
| Feb 05, 2025 | $18.25 | $17.47 | $0.78 | 425,674.0 | -1.35% |
| Feb 04, 2025 | $18.29 | $17.34 | $0.955 | 516,545.0 | +0.79% |
| Feb 03, 2025 | $18.28 | $17.38 | $0.90 | 445,378.0 | -3.61% |
| Jan 31, 2025 | $19.17 | $18.22 | $0.95 | 601,258.0 | -1.19% |
| Jan 30, 2025 | $19.24 | $18.49 | $0.75 | 529,985.0 | -1.75% |
| Jan 29, 2025 | $19.45 | $18.70 | $0.75 | 297,656.0 | -2.44% |
| Jan 28, 2025 | $19.41 | $18.86 | $0.55 | 376,520.0 | +0.36% |
| Jan 27, 2025 | $20.09 | $19.02 | $1.07 | 384,198.0 | -2.14% |
| Jan 24, 2025 | $20.46 | $19.36 | $1.10 | 386,742.0 | -3.96% |
| Jan 23, 2025 | $21.00 | $19.70 | $1.30 | 591,707.0 | -1.02% |
| Jan 22, 2025 | $20.73 | $19.90 | $0.83 | 450,775.0 | +1.08% |
| Jan 21, 2025 | $20.50 | $19.21 | $1.29 | 549,136.0 | +6.29% |
| Jan 17, 2025 | $20.35 | $19.15 | $1.20 | 654,721.0 | -3.94% |
| Jan 16, 2025 | $20.30 | $19.60 | $0.695 | 788,870.0 | -0.10% |
| Jan 15, 2025 | $20.25 | $19.06 | $1.19 | 571,952.0 | +4.92% |
| Jan 14, 2025 | $20.50 | $19.05 | $1.45 | 536,018.0 | -5.68% |
| Jan 13, 2025 | $20.60 | $19.70 | $0.905 | 585,748.0 | -1.67% |
| Jan 10, 2025 | $22.83 | $20.61 | $2.22 | 680,594.0 | -12.06% |
| Jan 08, 2025 | $23.84 | $23.30 | $0.5409 | 387,416.0 | -2.13% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $18.29 | $16.79 | $1.50 | 2,612,809.0 | -5.63% |
| 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% |
0.82%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):