Skip to main content
XNCR logo

Xencor, Inc.

XNCRNASDAQHealthcareBiotechnology

$24.00Today:- (-)1Y +60.54%

As of Oct 15, 2026 close

Market cap
$1.82B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$10.38$30.61
Volume (live)
-
Avg. volume (3M)
1.42M

Xencor (XNCR) Historical Stock Prices

Analyze Xencor (XNCR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Xencor (XNCR) Interactive Price Chart

Interactive historical price chart showing Xencor stock price movements and trends across multiple time periods.

Loading chart...

XNCR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
XNCR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202623.1424.3023.1424.0024.00726.92K
Oct 14, 202623.4324.2623.2123.3923.391.37M
Oct 13, 202625.0025.1623.3323.5223.522.42M
Oct 12, 202624.6425.3224.4325.0425.04742.92K
Oct 9, 202624.4325.3824.3524.6324.631.15M
Oct 8, 202624.0224.5622.5624.5024.502.19M
Oct 7, 202624.1124.5923.6624.2624.261.66M
Oct 6, 202625.7626.0323.8924.3624.361.24M
Oct 5, 202624.8326.0124.8325.6325.631.28M
Oct 2, 202625.3625.5024.1424.8424.841.09M
Oct 1, 202624.5725.2724.3824.7724.771.09M
Sep 30, 202625.3626.3524.9424.9524.951.54M
Sep 29, 202625.8225.9824.6125.0025.001.62M
Sep 28, 202623.9025.7123.7425.6025.601.53M
Sep 25, 202624.1024.2923.3023.8023.801.17M
Sep 24, 202624.1624.6923.6923.8823.88952.64K
Sep 23, 202625.4225.6323.9924.2624.261.16M
Sep 22, 202625.0825.7024.8625.1625.161.22M
Sep 21, 202625.4625.4624.6425.0325.031.39M
Sep 18, 202624.4525.0224.1324.7224.725.21M
Sep 17, 202624.2524.8623.9824.5924.591.03M
Sep 16, 202623.8724.1123.6423.7123.711.23M
Sep 15, 202624.4224.4223.3623.7523.751.82M
Sep 14, 202624.7124.9524.4624.5324.53858.32K
Sep 11, 202624.7224.8423.9624.4124.41905.27K
Sep 10, 202624.6324.6323.8624.2624.261.36M
Sep 9, 202625.1226.1824.8524.9424.941.18M
Sep 8, 202626.0926.4824.9325.3325.331.24M
Sep 4, 202626.0526.7625.4026.6126.61919.79K
Sep 3, 202627.1827.2326.0526.6226.621.32M
Sep 2, 202628.2028.9826.0426.9026.901.02M
Sep 1, 202627.1928.0826.7127.9127.911.48M
Aug 31, 202626.0027.6425.8927.2727.271.81M
Aug 28, 202628.9728.9725.8026.0626.062.05M
Aug 27, 202628.1628.9427.8028.8828.881.55M
Aug 26, 202628.7129.2328.4428.4428.442.12M
Aug 25, 202629.0030.6129.0029.3029.301.57M
Aug 24, 202627.8029.4227.1429.0029.001.05M
Aug 21, 202627.3028.1627.0727.8027.80753.11K
Aug 20, 202627.0127.7026.5227.0027.001.66M
Aug 19, 202626.0327.5925.5527.5227.522.35M
Aug 18, 202622.8125.5322.7925.4125.411.60M
Aug 17, 202623.2123.4722.9123.1223.12962.16K
Aug 14, 202622.9123.4522.5023.3423.34443.07K
Aug 13, 202623.3623.4022.5322.9922.99975.29K
Aug 12, 202622.1323.3421.8923.1823.181.97M
Aug 11, 202621.7522.2221.3822.1022.101.11M
Aug 10, 202620.9121.8120.4821.5821.581.26M
Aug 7, 202620.2221.0519.9320.8120.811.12M
Aug 6, 202621.9621.9619.0720.0020.00996.66K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.