NASDAQ:XNCR | Historical Stock Price | Xencor Inc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-12-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.07$10.60$15.91$23.87$35.82$53.742013-12-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.39$34.39297,900——
2019-12-30$34.08$34.08256,600——
2019-12-27$35.36$35.36561,400——
2019-12-26$38.61$38.61217,800——
2019-12-24$39.81$39.81130,800——
2019-12-23$39.64$39.64350,300——
2019-12-20$39.39$39.391,491,900——
2019-12-19$38.68$38.68224,800——
2019-12-18$38.33$38.33270,100——
2019-12-17$37.64$37.64210,300——
2019-12-16$37.60$37.60288,700——
2019-12-13$37.36$37.36212,800——
2019-12-12$37.50$37.50468,000——
2019-12-11$38.08$38.08283,200——
2019-12-10$39.65$39.65797,200——
2019-12-09$41.43$41.43471,900——
2019-12-06$41.06$41.06235,500——
2019-12-05$40.61$40.61415,400——
2019-12-04$40.57$40.57631,700——
2019-12-03$39.58$39.58828,900——
2019-12-02$38.18$38.18428,100——
2019-11-29$39.40$39.40142,000——
2019-11-27$39.54$39.54263,400——
2019-11-26$38.47$38.47496,300——
2019-11-25$38.29$38.29413,100——
2019-11-22$37.99$37.99184,600——
2019-11-21$38.43$38.43222,800——
2019-11-20$38.49$38.49428,800——
2019-11-19$37.73$37.73262,300——
2019-11-18$36.29$36.29254,400——
2019-11-15$35.98$35.98278,600——
2019-11-14$35.96$35.96278,900——
2019-11-13$34.96$34.96174,700——
2019-11-12$34.76$34.76239,100——
2019-11-11$33.90$33.90209,400——
2019-11-08$33.26$33.26360,400——
2019-11-07$32.75$32.75283,800——
2019-11-06$33.24$33.24500,400——
2019-11-05$33.04$33.04273,800——
2019-11-04$33.58$33.58265,000——
2019-11-01$34.78$34.78234,100——
2019-10-31$34.21$34.21338,000——
2019-10-30$34.66$34.66205,200——
2019-10-29$35.77$35.77215,200——
2019-10-28$36.03$36.03200,000——
2019-10-25$36.25$36.25196,400——
2019-10-24$35.02$35.02230,500——
2019-10-23$35.73$35.73195,700——
2019-10-22$36.39$36.39189,300——
2019-10-21$36.25$36.25282,700——
2019-10-18$35.08$35.08261,200——
2019-10-17$36.52$36.52241,700——
2019-10-16$36.27$36.27191,100——
2019-10-15$35.11$35.11229,500——
2019-10-14$34.00$34.00226,300——
2019-10-11$34.60$34.60320,900——
2019-10-10$34.00$34.00239,600——
2019-10-09$34.40$34.40166,000——
2019-10-08$34.78$34.78344,200——
2019-10-07$35.34$35.34258,400——
2019-10-04$35.39$35.39263,300——
2019-10-03$35.49$35.49276,100——
2019-10-02$34.03$34.03257,800——
2019-10-01$34.19$34.19428,900——
2019-09-30$33.73$33.73348,200——
2019-09-27$34.22$34.22359,800——
2019-09-26$34.27$34.27265,300——
2019-09-25$35.26$35.26209,100——
2019-09-24$35.30$35.30368,500——
2019-09-23$34.81$34.81340,300——
2019-09-20$36.91$36.911,467,100——
2019-09-19$35.48$35.48267,900——
2019-09-18$35.98$35.98213,200——
2019-09-17$36.53$36.53184,600——
2019-09-16$36.34$36.34165,100——
2019-09-13$35.38$35.38257,100——
2019-09-12$35.48$35.48296,800——
2019-09-11$36.33$36.33276,500——
2019-09-10$35.65$35.65334,900——
2019-09-09$34.78$34.78310,700——
2019-09-06$34.81$34.81216,400——
2019-09-05$35.98$35.98293,200——
2019-09-04$36.83$36.83631,600——
2019-09-03$35.58$35.58546,700——
2019-08-30$37.28$37.28342,600——
2019-08-29$37.39$37.39291,100——
2019-08-28$37.38$37.38250,500——
2019-08-27$36.10$36.10321,400——
2019-08-26$36.77$36.77373,000——
2019-08-23$36.60$36.60425,000——
2019-08-22$38.79$38.79278,100——
2019-08-21$41.30$41.30237,600——
2019-08-20$40.78$40.78200,200——
2019-08-19$40.58$40.58309,100——
2019-08-16$40.73$40.73350,600——
2019-08-15$40.33$40.33358,400——
2019-08-14$38.26$38.26281,300——
2019-08-13$38.67$38.67353,200——
2019-08-12$37.48$37.48259,200——
2019-08-09$37.48$37.48407,200——
2019-08-08$36.92$36.92721,900——
2019-08-07$37.00$37.001,314,000——
2019-08-06$46.27$46.27306,500——
2019-08-05$44.39$44.39485,500——
2019-08-02$44.68$44.68212,500——
2019-08-01$44.02$44.02332,400——
2019-07-31$44.02$44.02303,800——
2019-07-30$44.95$44.95341,400——
2019-07-29$44.19$44.19248,600——
2019-07-26$44.46$44.46321,700——
2019-07-25$44.22$44.22311,700——
2019-07-24$44.78$44.78424,700——
2019-07-23$44.41$44.41258,000——
2019-07-22$44.42$44.42258,200——
2019-07-19$44.59$44.59360,000——
2019-07-18$45.59$45.59226,900——
2019-07-17$44.23$44.23325,600——
2019-07-16$44.66$44.66330,300——
2019-07-15$44.02$44.02262,500——
2019-07-12$44.34$44.34415,800——
2019-07-11$43.93$43.93793,100——
2019-07-10$44.41$44.41644,000——
2019-07-09$44.01$44.01328,400——
2019-07-08$43.43$43.43562,100——
2019-07-05$43.94$43.94660,800——
2019-07-03$45.46$45.46582,400——
2019-07-02$44.01$44.011,362,200——
2019-07-01$43.95$43.959,135,200——
2019-06-28$40.93$40.931,668,100——
2019-06-27$40.50$40.501,033,700——
2019-06-26$39.08$39.08590,300——
2019-06-25$38.56$38.561,880,200——
2019-06-24$33.87$33.87224,600——
2019-06-21$35.16$35.16574,800——
2019-06-20$35.10$35.10281,400——
2019-06-19$34.65$34.65338,800——
2019-06-18$34.54$34.54264,900——
2019-06-17$32.55$32.55416,100——
2019-06-14$31.31$31.31139,700——
2019-06-13$32.49$32.49193,000——
2019-06-12$31.70$31.70133,100——
2019-06-11$31.38$31.38201,800——
2019-06-10$31.00$31.00140,800——
2019-06-07$31.07$31.07167,000——
2019-06-06$29.60$29.60275,400——
2019-06-05$30.45$30.45227,700——
2019-06-04$31.68$31.68237,500——
2019-06-03$31.35$31.35179,500——
2019-05-31$30.84$30.84233,500——
2019-05-30$31.73$31.73119,500——
2019-05-29$31.75$31.75164,600——
2019-05-28$32.25$32.25351,500——
2019-05-24$32.84$32.84132,800——
2019-05-23$32.98$32.98152,100——
2019-05-22$33.44$33.44100,900——
2019-05-21$34.27$34.27160,800——
2019-05-20$32.81$32.81209,300——
2019-05-17$34.27$34.27167,000——
2019-05-16$34.22$34.22232,300——
2019-05-15$34.80$34.80134,800——
2019-05-14$33.78$33.78172,700——
2019-05-13$32.48$32.48227,900——
2019-05-10$35.64$35.64632,800——
2019-05-09$32.31$32.31192,800——
2019-05-08$32.20$32.20123,300——
2019-05-07$33.55$33.55242,500——
2019-05-06$33.17$33.17135,100——
2019-05-03$32.70$32.70135,300——
2019-05-02$30.95$30.95185,500——
2019-05-01$29.96$29.96233,500——
2019-04-30$30.71$30.71237,800——
2019-04-29$31.16$31.16104,600——
2019-04-26$31.55$31.55105,200——
2019-04-25$31.14$31.14144,200——
2019-04-24$31.83$31.83143,900——
2019-04-23$32.61$32.61168,600——
2019-04-22$31.97$31.97129,200——
2019-04-18$31.36$31.36169,700——
2019-04-17$31.06$31.06184,100——
2019-04-16$32.02$32.02282,900——
2019-04-15$32.60$32.60149,900——
2019-04-12$31.10$31.10163,300——
2019-04-11$30.97$30.97163,400——
2019-04-10$31.62$31.62126,600——
2019-04-09$31.35$31.35186,500——
2019-04-08$32.96$32.96152,400——
2019-04-05$33.74$33.74254,100——
2019-04-04$32.20$32.20134,900——
2019-04-03$32.90$32.9097,500——
2019-04-02$32.43$32.43147,300——
2019-04-01$32.44$32.44291,600——
2019-03-29$31.06$31.06214,600——
2019-03-28$32.37$32.37126,400——
2019-03-27$32.03$32.03171,100——
2019-03-26$31.54$31.54106,600——
2019-03-25$30.83$30.83122,100——
2019-03-22$29.94$29.94254,800——
2019-03-21$32.10$32.10244,800——
2019-03-20$32.32$32.321,403,500——
2019-03-19$30.27$30.2798,300——
2019-03-18$30.42$30.42217,800——
2019-03-15$29.98$29.98681,600——
2019-03-14$27.85$27.85205,900——
2019-03-13$29.28$29.28150,600——
2019-03-12$29.56$29.5681,900——
2019-03-11$29.61$29.61282,400——
2019-03-08$29.14$29.14174,200——
2019-03-07$29.10$29.10199,800——
2019-03-06$29.50$29.50313,300——
2019-03-05$30.41$30.41190,900——
2019-03-04$31.14$31.14242,600——
2019-03-01$31.39$31.39225,900——
2019-02-28$30.34$30.34204,000——
2019-02-27$31.47$31.47249,800——
2019-02-26$30.66$30.66599,300——
2019-02-25$32.19$32.19353,900——
2019-02-22$31.63$31.63713,500——
2019-02-21$32.25$32.25169,500——
2019-02-20$33.72$33.72396,800——
2019-02-19$36.08$36.08140,200——
2019-02-15$36.46$36.46154,400——
2019-02-14$35.07$35.07125,500——
2019-02-13$35.75$35.7565,400——
2019-02-12$36.31$36.31108,700——
2019-02-11$35.80$35.80162,900——
2019-02-08$36.04$36.04126,300——
2019-02-07$35.74$35.74173,300——
2019-02-06$37.62$37.62196,300——
2019-02-05$36.54$36.54193,600——
2019-02-04$36.44$36.44141,100——
2019-02-01$36.85$36.85219,100——
2019-01-31$36.10$36.10219,000——
2019-01-30$32.71$32.71173,900——
2019-01-29$32.61$32.61106,200——
2019-01-28$32.54$32.54155,100——
2019-01-25$32.97$32.97112,100——
2019-01-24$32.10$32.10120,500——
2019-01-23$32.28$32.28159,600——
2019-01-22$32.87$32.87204,700——
2019-01-18$33.64$33.64166,400——
2019-01-17$34.50$34.50170,200——
2019-01-16$34.57$34.57243,700——
2019-01-15$34.49$34.49232,700——
2019-01-14$34.68$34.68249,000——
2019-01-11$37.55$37.55150,100——
2019-01-10$37.91$37.91143,200——
2019-01-09$38.01$38.01169,700——
2019-01-08$38.01$38.01266,900——
2019-01-07$38.09$38.09249,200——
2019-01-04$36.58$36.58269,400——
2019-01-03$34.86$34.86262,300——
2019-01-02$35.79$35.79212,400——