Xencor, Inc. - Common Stock (XNCR)

Historical Prices For Xencor, Inc. - Common Stock (XNCR)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	12.47	14.20	12.30	13.21	1,563,387	13.21
10/23/2025	13.25	13.29	12.16	12.34	1,290,442	12.34
10/22/2025	14.51	14.59	13.27	13.29	1,891,989	13.29
10/21/2025	15.07	15.34	14.28	14.51	1,155,656	14.51
10/20/2025	14.94	15.69	14.60	15.07	2,007,660	15.07
10/17/2025	14.85	15.07	14.47	14.77	1,938,298	14.77
10/16/2025	14.40	15.37	14.38	14.95	3,193,213	14.95
10/15/2025	12.58	14.25	12.47	14.10	1,414,312	14.10
10/14/2025	13.95	13.98	11.17	12.43	2,898,409	12.43
10/13/2025	13.13	13.99	13.02	13.96	1,052,957	13.96
10/10/2025	13.12	13.12	12.42	13.03	699,535	13.03
10/09/2025	12.44	13.14	12.13	13.06	1,603,025	13.06
10/08/2025	12.14	12.61	12.14	12.40	960,600	12.40
10/07/2025	11.84	12.09	11.36	12.03	959,637	12.03
10/06/2025	12.06	12.63	11.78	11.79	927,188	11.79
10/03/2025	11.94	12.12	11.72	11.77	540,911	11.77
10/02/2025	11.91	12.02	11.67	11.82	982,391	11.82
10/01/2025	11.64	12.00	11.54	11.83	851,703	11.83
9/30/2025	11.51	11.88	11.30	11.73	1,237,996	11.73
9/29/2025	11.59	11.81	11.20	11.55	1,123,776	11.55
9/26/2025	10.46	11.71	10.39	11.57	1,068,727	11.57
9/25/2025	10.36	10.48	10.24	10.33	428,710	10.33
9/24/2025	10.35	10.66	10.32	10.47	1,191,067	10.47
9/23/2025	10.40	10.54	10.25	10.32	1,200,688	10.32
9/22/2025	10.20	10.79	10.04	10.39	1,812,713	10.39
9/19/2025	10.10	10.42	9.80	10.29	4,502,718	10.29
9/18/2025	9.48	10.17	9.45	10.03	1,811,933	10.03
9/17/2025	8.54	9.51	8.49	9.25	1,645,789	9.25
9/16/2025	8.52	8.84	8.51	8.62	728,010	8.62
9/15/2025	8.61	8.72	8.29	8.49	948,153	8.49
9/12/2025	8.51	8.70	8.26	8.60	791,944	8.60
9/11/2025	8.36	8.73	8.35	8.50	981,867	8.50
9/10/2025	8.28	8.51	8.25	8.36	986,482	8.36
9/09/2025	8.42	8.52	8.29	8.31	658,103	8.31
9/08/2025	8.52	8.52	8.19	8.41	914,747	8.41
9/05/2025	8.46	8.84	8.40	8.55	665,179	8.55
9/04/2025	8.30	8.54	8.05	8.37	870,106	8.37
9/03/2025	7.99	8.44	7.91	8.34	830,170	8.34
9/02/2025	8.14	8.69	8.09	8.55	785,670	8.55
8/29/2025	8.10	8.13	7.83	8.13	769,385	8.13
8/28/2025	8.11	8.33	7.97	8.05	450,849	8.05
8/27/2025	7.83	8.05	7.80	8.02	1,251,420	8.02
8/26/2025	7.99	8.00	7.71	7.90	778,820	7.90
8/25/2025	8.38	8.41	7.99	8.01	730,898	8.01
8/22/2025	7.51	8.80	7.50	8.41	1,066,178	8.41
8/21/2025	7.38	7.49	7.13	7.44	469,973	7.44
8/20/2025	7.57	7.73	7.43	7.51	294,624	7.51
8/19/2025	7.78	7.99	7.44	7.59	515,289	7.59
8/18/2025	7.68	7.95	7.65	7.81	408,869	7.81
8/15/2025	7.70	7.78	7.58	7.68	467,449	7.68
8/14/2025	7.55	7.76	7.30	7.65	629,867	7.65
8/13/2025	7.87	8.24	7.67	7.72	1,107,393	7.72
8/12/2025	7.05	7.76	7.02	7.75	1,140,265	7.75
8/11/2025	7.17	7.29	6.92	7.00	943,091	7.00
8/08/2025	7.35	7.60	7.09	7.23	872,518	7.23
8/07/2025	7.65	7.94	7.07	7.32	1,106,975	7.32
8/06/2025	7.92	7.95	7.27	7.49	598,985	7.49
8/05/2025	7.92	8.21	7.73	7.95	672,036	7.95
8/04/2025	8.01	8.16	7.68	7.95	595,241	7.95
8/01/2025	8.20	8.59	7.84	7.98	893,158	7.98
7/31/2025	8.55	8.87	8.31	8.32	721,676	8.32
7/30/2025	9.03	9.21	8.58	8.73	888,499	8.73
7/29/2025	9.06	9.06	8.71	8.82	494,423	8.82
7/28/2025	9.30	9.45	9.02	9.03	509,838	9.03
7/25/2025	9.24	9.36	9.00	9.24	454,799	9.24