Xencor, Inc. - Common Stock (XNCR)

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

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	8.69	8.87	8.45	8.57	1,098,853	8.57
4/03/2025	9.62	9.62	8.89	8.92	826,146	8.92
4/02/2025	9.52	10.02	9.52	9.82	765,389	9.82
4/01/2025	10.59	10.59	9.65	9.69	954,816	9.69
3/31/2025	11.00	11.21	10.40	10.64	967,195	10.64
3/28/2025	11.49	11.49	10.99	11.23	848,533	11.23
3/27/2025	11.02	11.55	10.89	11.51	1,226,587	11.51
3/26/2025	11.76	12.04	11.02	11.05	815,128	11.05
3/25/2025	12.91	13.17	11.64	11.82	781,800	11.82
3/24/2025	13.24	13.53	12.82	12.95	424,248	12.95
3/21/2025	13.25	13.47	13.04	13.20	2,567,821	13.20
3/20/2025	13.00	13.66	13.00	13.47	854,907	13.47
3/19/2025	12.62	13.17	12.59	13.14	697,104	13.14
3/18/2025	12.76	12.87	12.54	12.62	761,598	12.62
3/17/2025	12.80	13.22	12.71	12.98	583,996	12.98
3/14/2025	12.81	13.12	12.69	12.76	723,185	12.76
3/13/2025	13.23	13.52	12.80	12.87	593,655	12.87
3/12/2025	13.45	13.48	13.04	13.13	648,063	13.13
3/11/2025	13.53	13.84	13.11	13.45	577,436	13.45
3/10/2025	13.60	13.84	13.42	13.63	686,594	13.63
3/07/2025	13.86	14.02	13.59	13.87	430,444	13.87
3/06/2025	13.66	13.93	13.42	13.85	525,377	13.85
3/05/2025	14.26	14.60	13.64	13.90	704,692	13.90
3/04/2025	14.24	14.41	13.83	14.15	1,146,090	14.15
3/03/2025	15.14	15.46	14.42	14.46	721,501	14.46
2/28/2025	14.98	15.66	14.62	15.36	1,069,742	15.36
2/27/2025	14.81	15.62	14.66	14.98	787,850	14.98
2/26/2025	14.53	14.76	14.18	14.38	345,538	14.38
2/25/2025	15.23	15.23	14.41	14.45	479,777	14.45
2/24/2025	15.85	15.97	15.05	15.06	482,658	15.06
2/21/2025	16.02	16.14	15.57	15.74	459,848	15.74
2/20/2025	16.16	16.30	15.53	15.79	385,948	15.79
2/19/2025	16.15	16.68	16.15	16.20	404,171	16.20
2/18/2025	16.39	16.68	16.06	16.22	497,266	16.22
2/14/2025	16.41	16.78	15.93	16.31	416,715	16.31
2/13/2025	16.46	16.70	15.47	16.29	372,271	16.29
2/12/2025	15.82	16.25	15.73	16.22	567,682	16.22
2/11/2025	16.50	16.64	16.10	16.13	369,266	16.13
2/10/2025	17.08	17.50	16.61	16.83	554,705	16.83
2/07/2025	17.25	17.46	16.87	17.04	328,241	17.04
2/06/2025	17.57	17.68	16.79	17.25	690,563	17.25
2/05/2025	17.76	18.25	17.47	17.52	435,126	17.52
2/04/2025	17.61	18.29	17.34	17.76	524,855	17.76
2/03/2025	17.83	18.28	17.38	17.62	450,370	17.62
1/31/2025	18.36	19.17	18.22	18.28	624,468	18.28
1/30/2025	19.06	19.24	18.49	18.50	535,418	18.50
1/29/2025	19.17	19.45	18.70	18.83	304,466	18.83
1/28/2025	19.27	19.41	18.86	19.30	403,178	19.30
1/27/2025	19.67	20.09	19.02	19.23	392,480	19.23
1/24/2025	20.37	20.46	19.36	19.65	393,835	19.65
1/23/2025	20.38	21.00	19.70	20.46	605,523	20.46
1/22/2025	20.37	20.73	19.90	20.67	459,210	20.67
1/21/2025	19.50	20.50	19.21	20.45	559,522	20.45
1/17/2025	20.35	20.35	19.15	19.24	661,578	19.24
1/16/2025	20.06	20.30	19.60	20.03	800,174	20.03
1/15/2025	19.77	20.25	19.06	20.05	600,559	20.05
1/14/2025	20.50	20.50	19.05	19.11	563,155	19.11
1/13/2025	20.21	20.60	19.70	20.26	590,331	20.26
1/10/2025	22.83	22.83	20.61	20.61	681,224	20.61
1/08/2025	23.68	23.84	23.30	23.43	438,494	23.43
1/07/2025	23.83	24.16	23.56	23.94	317,138	23.94