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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$40.12$40.12247,200——
2021-12-30$40.74$40.74201,900——
2021-12-29$40.82$40.82188,500——
2021-12-28$40.61$40.61191,800——
2021-12-27$40.44$40.44194,100——
2021-12-23$40.72$40.72157,100——
2021-12-22$40.12$40.12225,600——
2021-12-21$39.19$39.19324,700——
2021-12-20$39.01$39.01433,500——
2021-12-17$38.04$38.041,509,300——
2021-12-16$36.36$36.36569,700——
2021-12-15$36.55$36.55517,900——
2021-12-14$33.74$33.74299,400——
2021-12-13$33.94$33.94306,900——
2021-12-10$33.79$33.79241,000——
2021-12-09$34.17$34.17273,600——
2021-12-08$35.80$35.80146,000——
2021-12-07$35.57$35.57289,300——
2021-12-06$34.53$34.53220,500——
2021-12-03$35.16$35.16286,800——
2021-12-02$36.73$36.73304,600——
2021-12-01$35.68$35.68337,800——
2021-11-30$36.22$36.22603,600——
2021-11-29$36.09$36.09285,800——
2021-11-26$35.44$35.44215,300——
2021-11-24$37.02$37.02212,200——
2021-11-23$36.89$36.89396,100——
2021-11-22$37.29$37.29211,400——
2021-11-19$36.86$36.86152,400——
2021-11-18$36.97$36.97186,600——
2021-11-17$37.32$37.32165,200——
2021-11-16$37.63$37.63195,000——
2021-11-15$37.45$37.45195,400——
2021-11-12$38.66$38.66144,300——
2021-11-11$39.57$39.57149,000——
2021-11-10$39.01$39.01169,900——
2021-11-09$38.39$38.39259,300——
2021-11-08$40.60$40.60176,700——
2021-11-05$41.29$41.29293,100——
2021-11-04$42.64$42.64229,500——
2021-11-03$43.44$43.44212,500——
2021-11-02$41.30$41.30138,200——
2021-11-01$40.86$40.86223,900——
2021-10-29$39.56$39.56183,300——
2021-10-28$39.69$39.69182,800——
2021-10-27$38.96$38.96133,900——
2021-10-26$38.82$38.82138,800——
2021-10-25$39.02$39.02145,300——
2021-10-22$39.24$39.24108,400——
2021-10-21$38.72$38.72168,600——
2021-10-20$38.22$38.22216,400——
2021-10-19$38.09$38.09131,300——
2021-10-18$37.24$37.24240,700——
2021-10-15$38.47$38.47222,100——
2021-10-14$38.85$38.85178,700——
2021-10-13$38.69$38.69189,600——
2021-10-12$37.94$37.94191,400——
2021-10-11$37.43$37.43159,500——
2021-10-08$37.20$37.20151,400——
2021-10-07$36.72$36.72238,300——
2021-10-06$35.72$35.72163,700——
2021-10-05$35.79$35.79298,100——
2021-10-04$35.52$35.52296,100——
2021-10-01$33.67$33.67293,600——
2021-09-30$32.66$32.66168,600——
2021-09-29$32.15$32.15180,300——
2021-09-28$33.49$33.49239,500——
2021-09-27$34.95$34.95153,100——
2021-09-24$33.88$33.88137,100——
2021-09-23$34.38$34.38101,300——
2021-09-22$33.43$33.43112,800——
2021-09-21$33.74$33.74101,300——
2021-09-20$33.82$33.82205,200——
2021-09-17$34.57$34.57810,900——
2021-09-16$33.42$33.42164,300——
2021-09-15$33.36$33.36179,600——
2021-09-14$32.73$32.73139,700——
2021-09-13$33.23$33.23174,400——
2021-09-10$32.63$32.63127,800——
2021-09-09$32.77$32.77166,400——
2021-09-08$33.53$33.53145,400——
2021-09-07$33.76$33.76154,300——
2021-09-03$33.82$33.82148,100——
2021-09-02$34.53$34.53119,300——
2021-09-01$34.78$34.78160,900——
2021-08-31$33.87$33.87284,500——
2021-08-30$33.90$33.90386,000——
2021-08-27$33.15$33.15258,300——
2021-08-26$32.00$32.00170,500——
2021-08-25$32.57$32.57139,100——
2021-08-24$32.03$32.03133,000——
2021-08-23$32.83$32.83168,300——
2021-08-20$31.74$31.74222,500——
2021-08-19$30.71$30.71189,900——
2021-08-18$31.73$31.73172,300——
2021-08-17$32.45$32.45152,900——
2021-08-16$31.76$31.76132,800——
2021-08-13$32.24$32.24169,000——
2021-08-12$31.89$31.89132,500——
2021-08-11$31.84$31.84145,600——
2021-08-10$31.59$31.59275,000——
2021-08-09$30.65$30.65122,500——
2021-08-06$31.22$31.22223,700——
2021-08-05$32.27$32.27268,300——
2021-08-04$31.06$31.06187,500——
2021-08-03$31.36$31.36227,500——
2021-08-02$30.87$30.87134,400——
2021-07-30$30.78$30.78176,400——
2021-07-29$31.79$31.79161,700——
2021-07-28$32.17$32.17184,600——
2021-07-27$31.28$31.28165,000——
2021-07-26$31.36$31.36157,200——
2021-07-23$31.86$31.86133,500——
2021-07-22$32.36$32.36169,800——
2021-07-21$32.43$32.43142,500——
2021-07-20$32.85$32.85297,200——
2021-07-19$32.66$32.66202,000——
2021-07-16$33.11$33.11151,700——
2021-07-15$32.63$32.63185,600——
2021-07-14$32.90$32.90221,700——
2021-07-13$34.18$34.18344,000——
2021-07-12$33.53$33.53168,400——
2021-07-09$34.10$34.10192,700——
2021-07-08$33.28$33.28193,500——
2021-07-07$33.84$33.84227,700——
2021-07-06$34.54$34.54199,100——
2021-07-02$35.38$35.38205,200——
2021-07-01$35.68$35.68308,500——
2021-06-30$34.49$34.49346,500——
2021-06-29$34.33$34.33253,000——
2021-06-28$35.18$35.18255,200——
2021-06-25$36.30$36.30858,700——
2021-06-24$36.01$36.01361,000——
2021-06-23$36.60$36.60229,800——
2021-06-22$36.55$36.55187,600——
2021-06-21$37.20$37.20232,700——
2021-06-18$36.94$36.94413,800——
2021-06-17$37.04$37.04169,100——
2021-06-16$37.58$37.58240,700——
2021-06-15$37.04$37.04278,500——
2021-06-14$37.33$37.33291,500——
2021-06-11$37.29$37.29353,300——
2021-06-10$37.24$37.24217,000——
2021-06-09$36.84$36.84148,600——
2021-06-08$37.13$37.13128,200——
2021-06-07$37.60$37.60246,700——
2021-06-04$36.45$36.45151,500——
2021-06-03$36.59$36.59253,500——
2021-06-02$36.95$36.95279,200——
2021-06-01$39.06$39.06298,300——
2021-05-28$38.46$38.46183,900——
2021-05-27$38.71$38.71218,100——
2021-05-26$39.24$39.24178,100——
2021-05-25$38.25$38.25221,000——
2021-05-24$39.23$39.23162,800——
2021-05-21$40.15$40.15139,700——
2021-05-20$40.80$40.80200,900——
2021-05-19$40.61$40.61144,300——
2021-05-18$40.31$40.31203,300——
2021-05-17$39.70$39.70129,700——
2021-05-14$40.54$40.54260,200——
2021-05-13$38.55$38.55179,300——
2021-05-12$37.92$37.92174,400——
2021-05-11$38.62$38.62194,200——
2021-05-10$38.14$38.14233,700——
2021-05-07$39.61$39.61139,600——
2021-05-06$39.72$39.72295,900——
2021-05-05$40.76$40.76162,300——
2021-05-04$40.70$40.70176,200——
2021-05-03$43.54$43.54322,500——
2021-04-30$42.56$42.56218,000——
2021-04-29$44.33$44.33149,300——
2021-04-28$44.12$44.12170,000——
2021-04-27$43.46$43.46147,800——
2021-04-26$44.56$44.56161,500——
2021-04-23$43.58$43.58144,500——
2021-04-22$44.44$44.44277,000——
2021-04-21$42.27$42.27165,400——
2021-04-20$41.54$41.54143,600——
2021-04-19$41.94$41.94171,300——
2021-04-16$42.26$42.26212,200——
2021-04-15$44.68$44.68239,300——
2021-04-14$43.17$43.17294,900——
2021-04-13$40.21$40.21220,700——
2021-04-12$39.59$39.59217,900——
2021-04-09$40.47$40.47221,200——
2021-04-08$41.65$41.65138,600——
2021-04-07$42.20$42.20185,800——
2021-04-06$42.56$42.56236,800——
2021-04-05$43.88$43.88165,200——
2021-04-01$42.98$42.98146,100——
2021-03-31$43.06$43.06297,000——
2021-03-30$40.81$40.81242,100——
2021-03-29$41.94$41.94278,300——
2021-03-26$42.02$42.02402,700——
2021-03-25$43.81$43.81216,700——
2021-03-24$42.19$42.19271,100——
2021-03-23$43.06$43.06306,500——
2021-03-22$45.83$45.83217,200——
2021-03-19$46.22$46.22573,900——
2021-03-18$44.56$44.56183,100——
2021-03-17$46.70$46.70204,400——
2021-03-16$45.59$45.59197,000——
2021-03-15$46.59$46.59184,500——
2021-03-12$47.03$47.03148,000——
2021-03-11$46.99$46.99243,900——
2021-03-10$45.25$45.25170,700——
2021-03-09$44.58$44.58272,100——
2021-03-08$43.00$43.00218,900——
2021-03-05$44.90$44.90262,500——
2021-03-04$44.19$44.19275,300——
2021-03-03$44.75$44.75387,000——
2021-03-02$46.05$46.05211,300——
2021-03-01$48.33$48.33283,000——
2021-02-26$49.27$49.27361,100——
2021-02-25$46.76$46.76223,100——
2021-02-24$48.50$48.50302,600——
2021-02-23$48.35$48.35280,400——
2021-02-22$49.13$49.13142,300——
2021-02-19$50.99$50.99146,400——
2021-02-18$50.09$50.09146,600——
2021-02-17$52.79$52.79256,500——
2021-02-16$50.09$50.09142,900——
2021-02-12$51.63$51.63126,900——
2021-02-11$52.54$52.54246,000——
2021-02-10$52.98$52.98276,600——
2021-02-09$53.30$53.30239,200——
2021-02-08$53.88$53.88277,300——
2021-02-05$51.18$51.18146,700——
2021-02-04$49.52$49.52163,600——
2021-02-03$48.93$48.93184,700——
2021-02-02$49.34$49.34188,200——
2021-02-01$46.01$46.01194,000——
2021-01-29$45.75$45.75264,700——
2021-01-28$46.59$46.59233,700——
2021-01-27$47.14$47.14229,300——
2021-01-26$48.65$48.65150,700——
2021-01-25$48.66$48.66245,900——
2021-01-22$48.50$48.50201,700——
2021-01-21$48.11$48.11323,400——
2021-01-20$49.90$49.90256,800——
2021-01-19$49.47$49.47301,200——
2021-01-15$48.46$48.46180,200——
2021-01-14$49.45$49.45202,500——
2021-01-13$47.94$47.94196,900——
2021-01-12$48.41$48.41199,900——
2021-01-11$48.89$48.89305,300——
2021-01-08$49.38$49.38251,600——
2021-01-07$48.67$48.67273,800——
2021-01-06$46.36$46.36348,500——
2021-01-05$43.61$43.61199,800——
2021-01-04$43.45$43.45277,200——