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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.63$43.63163,400——
2020-12-30$44.58$44.58151,800——
2020-12-29$44.71$44.71173,300——
2020-12-28$45.92$45.92164,200——
2020-12-24$46.08$46.0883,700——
2020-12-23$46.47$46.47394,900——
2020-12-22$45.99$45.99293,200——
2020-12-21$45.50$45.50222,900——
2020-12-18$44.83$44.831,533,400——
2020-12-17$44.18$44.18231,400——
2020-12-16$44.66$44.66297,400——
2020-12-15$47.63$47.63295,500——
2020-12-14$45.91$45.91585,200——
2020-12-11$43.38$43.38163,200——
2020-12-10$42.88$42.88256,600——
2020-12-09$41.97$41.97257,000——
2020-12-08$41.30$41.30408,800——
2020-12-07$38.85$38.85269,400——
2020-12-04$39.12$39.12219,000——
2020-12-03$38.80$38.80168,600——
2020-12-02$39.40$39.40249,700——
2020-12-01$41.27$41.27381,300——
2020-11-30$42.32$42.32370,400——
2020-11-27$42.75$42.75144,600——
2020-11-25$40.97$40.97266,100——
2020-11-24$40.95$40.95237,700——
2020-11-23$40.90$40.90298,000——
2020-11-20$40.97$40.97205,200——
2020-11-19$40.88$40.88106,500——
2020-11-18$40.71$40.71200,600——
2020-11-17$40.81$40.81181,200——
2020-11-16$40.58$40.58305,200——
2020-11-13$40.72$40.72139,000——
2020-11-12$40.42$40.42238,700——
2020-11-11$40.86$40.86161,500——
2020-11-10$39.87$39.87584,500——
2020-11-09$39.16$39.16627,600——
2020-11-06$37.89$37.89265,100——
2020-11-05$41.20$41.20151,900——
2020-11-04$41.50$41.50258,800——
2020-11-03$39.64$39.64240,700——
2020-11-02$37.93$37.93179,500——
2020-10-30$38.38$38.38269,600——
2020-10-29$39.19$39.19202,400——
2020-10-28$38.37$38.37242,700——
2020-10-27$38.80$38.80200,200——
2020-10-26$39.40$39.40168,000——
2020-10-23$39.48$39.48180,700——
2020-10-22$39.49$39.49237,700——
2020-10-21$39.00$39.00212,400——
2020-10-20$39.89$39.89184,300——
2020-10-19$40.08$40.08174,500——
2020-10-16$40.90$40.90154,800——
2020-10-15$40.82$40.82137,800——
2020-10-14$40.92$40.92144,100——
2020-10-13$41.71$41.71236,400——
2020-10-12$41.80$41.80288,000——
2020-10-09$41.95$41.95166,300——
2020-10-08$41.21$41.21563,700——
2020-10-07$41.56$41.56340,900——
2020-10-06$40.15$40.15360,700——
2020-10-05$38.70$38.70381,900——
2020-10-02$36.63$36.63422,600——
2020-10-01$40.06$40.06279,700——
2020-09-30$38.79$38.79421,000——
2020-09-29$39.16$39.16180,200——
2020-09-28$38.25$38.25202,400——
2020-09-25$37.75$37.75194,900——
2020-09-24$37.11$37.11258,200——
2020-09-23$37.69$37.69350,100——
2020-09-22$38.85$38.85303,200——
2020-09-21$38.42$38.42547,600——
2020-09-18$43.02$43.022,238,400——
2020-09-17$42.12$42.12428,300——
2020-09-16$41.48$41.48430,900——
2020-09-15$40.77$40.77276,500——
2020-09-14$40.20$40.20513,600——
2020-09-11$38.06$38.06337,200——
2020-09-10$36.93$36.93285,600——
2020-09-09$36.71$36.71278,900——
2020-09-08$34.94$34.94450,600——
2020-09-04$33.62$33.62302,600——
2020-09-03$33.94$33.94226,900——
2020-09-02$35.20$35.20272,700——
2020-09-01$34.54$34.54552,900——
2020-08-31$35.75$35.75353,800——
2020-08-28$34.99$34.99265,100——
2020-08-27$35.89$35.89135,600——
2020-08-26$35.38$35.38207,700——
2020-08-25$35.71$35.71151,400——
2020-08-24$35.54$35.54183,900——
2020-08-21$35.52$35.52202,900——
2020-08-20$35.01$35.01173,000——
2020-08-19$35.08$35.08228,300——
2020-08-18$34.20$34.20239,200——
2020-08-17$34.26$34.26211,800——
2020-08-14$32.90$32.90169,900——
2020-08-13$33.37$33.37181,200——
2020-08-12$32.53$32.53348,600——
2020-08-11$32.00$32.00269,000——
2020-08-10$31.70$31.70251,900——
2020-08-07$32.14$32.14274,500——
2020-08-06$32.02$32.02258,600——
2020-08-05$30.82$30.82348,500——
2020-08-04$30.92$30.92205,000——
2020-08-03$31.83$31.83310,900——
2020-07-31$30.09$30.09358,000——
2020-07-30$31.64$31.64204,800——
2020-07-29$30.42$30.42277,700——
2020-07-28$31.81$31.81244,700——
2020-07-27$33.37$33.37151,500——
2020-07-24$32.42$32.42214,300——
2020-07-23$33.84$33.84221,900——
2020-07-22$34.39$34.39183,400——
2020-07-21$34.16$34.16308,200——
2020-07-20$35.48$35.48352,900——
2020-07-17$33.74$33.74351,100——
2020-07-16$33.09$33.09216,500——
2020-07-15$33.59$33.59458,100——
2020-07-14$32.02$32.02348,700——
2020-07-13$31.27$31.27312,200——
2020-07-10$31.87$31.87196,400——
2020-07-09$31.95$31.95185,500——
2020-07-08$32.95$32.95254,500——
2020-07-07$32.58$32.58302,700——
2020-07-06$32.76$32.76402,700——
2020-07-02$32.82$32.82469,000——
2020-07-01$31.94$31.94600,300——
2020-06-30$32.39$32.39404,900——
2020-06-29$32.19$32.19582,800——
2020-06-26$31.27$31.271,681,300——
2020-06-25$33.42$33.42441,200——
2020-06-24$32.85$32.85428,200——
2020-06-23$33.03$33.03543,200——
2020-06-22$32.76$32.76813,200——
2020-06-19$30.74$30.741,795,200——
2020-06-18$30.60$30.60366,700——
2020-06-17$29.85$29.85340,600——
2020-06-16$30.22$30.22281,100——
2020-06-15$30.04$30.04351,900——
2020-06-12$28.43$28.43599,800——
2020-06-11$29.23$29.23533,100——
2020-06-10$30.10$30.10456,500——
2020-06-09$30.37$30.37510,900——
2020-06-08$31.87$31.875,153,600——
2020-06-05$30.00$30.00412,000——
2020-06-04$29.86$29.86383,700——
2020-06-03$29.88$29.88417,900——
2020-06-02$31.00$31.00445,000——
2020-06-01$30.46$30.46403,500——
2020-05-29$30.25$30.25441,200——
2020-05-28$31.00$31.00319,600——
2020-05-27$32.17$32.17496,000——
2020-05-26$32.12$32.12615,600——
2020-05-22$31.50$31.50261,700——
2020-05-21$31.55$31.55244,200——
2020-05-20$32.06$32.06650,200——
2020-05-19$31.24$31.24271,700——
2020-05-18$32.72$32.72511,900——
2020-05-15$31.45$31.45322,100——
2020-05-14$31.18$31.18356,000——
2020-05-13$32.04$32.04396,800——
2020-05-12$33.25$33.251,086,000——
2020-05-11$32.29$32.29747,300——
2020-05-08$33.21$33.211,075,800——
2020-05-07$30.11$30.11337,200——
2020-05-06$31.00$31.00640,000——
2020-05-05$29.87$29.87298,200——
2020-05-04$29.11$29.11633,100——
2020-05-01$28.07$28.07305,500——
2020-04-30$29.23$29.23273,700——
2020-04-29$31.21$31.21402,600——
2020-04-28$30.57$30.57289,600——
2020-04-27$31.15$31.15320,000——
2020-04-24$30.29$30.29288,400——
2020-04-23$29.05$29.05229,700——
2020-04-22$29.26$29.26243,900——
2020-04-21$28.55$28.55302,600——
2020-04-20$29.46$29.46387,900——
2020-04-17$29.40$29.40317,500——
2020-04-16$28.54$28.54421,900——
2020-04-15$28.41$28.41420,400——
2020-04-14$31.63$31.63424,700——
2020-04-13$29.54$29.54193,500——
2020-04-09$30.84$30.84296,100——
2020-04-08$30.49$30.49400,500——
2020-04-07$28.22$28.22479,800——
2020-04-06$31.69$31.69557,800——
2020-04-03$28.96$28.96187,600——
2020-04-02$29.80$29.80302,800——
2020-04-01$27.76$27.76346,500——
2020-03-31$29.88$29.88296,800——
2020-03-30$30.48$30.48260,300——
2020-03-27$28.46$28.46317,000——
2020-03-26$30.29$30.29526,100——
2020-03-25$28.77$28.77533,000——
2020-03-24$28.92$28.92506,300——
2020-03-23$27.61$27.61465,000——
2020-03-20$27.79$27.79769,700——
2020-03-19$27.98$27.98634,200——
2020-03-18$27.01$27.01610,300——
2020-03-17$28.50$28.501,053,200——
2020-03-16$20.69$20.69669,600——
2020-03-13$26.47$26.47797,100——
2020-03-12$25.51$25.51697,200——
2020-03-11$28.12$28.12384,100——
2020-03-10$29.86$29.86564,100——
2020-03-09$30.46$30.46587,500——
2020-03-06$31.54$31.54307,000——
2020-03-05$33.47$33.47441,400——
2020-03-04$34.70$34.70850,500——
2020-03-03$32.59$32.591,044,800——
2020-03-02$32.28$32.28405,500——
2020-02-28$32.49$32.49781,000——
2020-02-27$32.19$32.19413,000——
2020-02-26$33.35$33.35301,400——
2020-02-25$32.09$32.09694,100——
2020-02-24$33.32$33.32459,200——
2020-02-21$35.17$35.17236,800——
2020-02-20$36.11$36.11342,300——
2020-02-19$35.38$35.38220,900——
2020-02-18$35.87$35.87116,000——
2020-02-14$36.49$36.49132,200——
2020-02-13$36.63$36.63136,300——
2020-02-12$36.19$36.19227,300——
2020-02-11$36.96$36.96169,600——
2020-02-10$36.97$36.97235,300——
2020-02-07$36.34$36.34131,000——
2020-02-06$36.16$36.16177,300——
2020-02-05$36.15$36.15258,500——
2020-02-04$34.23$34.23229,000——
2020-02-03$34.07$34.07497,400——
2020-01-31$33.94$33.94337,200——
2020-01-30$34.78$34.78340,500——
2020-01-29$33.79$33.79270,900——
2020-01-28$33.78$33.78211,600——
2020-01-27$33.01$33.01295,600——
2020-01-24$34.33$34.33599,800——
2020-01-23$36.01$36.01409,900——
2020-01-22$36.56$36.56251,700——
2020-01-21$37.13$37.13291,500——
2020-01-17$37.55$37.55168,200——
2020-01-16$37.79$37.79196,500——
2020-01-15$37.48$37.48281,000——
2020-01-14$36.52$36.52430,000——
2020-01-13$35.99$35.99730,200——
2020-01-10$35.42$35.42417,600——
2020-01-09$34.66$34.66338,500——
2020-01-08$36.55$36.55239,100——
2020-01-07$35.59$35.59143,400——
2020-01-06$35.80$35.80374,600——
2020-01-03$34.86$34.86286,700——
2020-01-02$34.97$34.97328,300——