Exagen Stock Price History
NASDAQ: XGNHealth CareMedical SpecialitiesUSD
8.42+0.25 (+3.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XGN price history at a glance
The price history for Exagen (XGN) on this page begins on September 16, 2019, when the stock closed at $17.00; it most recently closed at $8.42 on October 5, 2026. The highest price in this record is $29.86, reached on December 23, 2019; the latest close is 71.8% below that peak. Across the 6 complete calendar years in the table, XGN finished higher in 2 and lower in 4. Its best year was 2024 (+79.9%) and its worst was 2022 (-79.4%).
Over roughly 7 years the share price changed -50.5%, a -9.5% compound annual price return (excluding dividends). In the last 12 months alone, XGN has lost 24.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $29.86
- Date of high
- Dec 23, 2019
- Low since 2019
- $1.30
- Date of low
- Apr 15, 2024
- 52-week high
- $12.23
- 52-week low
- $2.59
- IPO year
- 2019
- Last close
- $8.42
XGN returns
1 week
+3.06%
1 month
+15.18%
3 months
+89.21%
6 months
+177.89%
Year to date
+38.49%
1 year
-24.01%
3 years
+347.87%
5 years
-33.33%
XGN price return, excluding dividends.
XGN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.42 | +39.40% |
| 2025 | 6.04 | +68.72% |
| 2024 | 3.58 | +79.90% |
| 2023 | 1.99 | -17.08% |
| 2022 | 2.40 | -79.36% |
| 2021 | 11.63 | -11.89% |
| 2020 | 13.20 | -46.43% |
| 2019* | 24.64 | +44.94% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
XGN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.17 | 8.55 | 8.05 | 8.42 | +3.06% | |
| 8.24 | 8.25 | 7.98 | 8.17 | -1.57% | |
| 7.98 | 8.36 | 7.89 | 8.30 | +1.34% | |
| 8.53 | 8.70 | 8.09 | 8.19 | -3.19% | |
| 8.41 | 8.54 | 8.02 | 8.46 | +3.55% | |
| 7.99 | 8.20 | 7.78 | 8.17 | +3.55% | |
| 8.13 | 8.25 | 7.81 | 7.89 | -2.95% | |
| 8.39 | 8.41 | 8.07 | 8.13 | -2.05% | |
| 8.55 | 8.56 | 8.24 | 8.30 | -2.12% | |
| 8.65 | 8.69 | 8.45 | 8.48 | -2.75% | |
| 8.83 | 8.89 | 8.61 | 8.72 | -0.23% | |
| 8.44 | 8.86 | 8.28 | 8.74 | +2.22% | |
| 8.77 | 8.77 | 8.25 | 8.55 | -2.17% | |
| 8.71 | 8.88 | 8.53 | 8.74 | +1.39% | |
| 8.59 | 8.70 | 8.36 | 8.62 | +2.50% | |
| 7.87 | 8.42 | 7.87 | 8.41 | +6.86% | |
| 7.89 | 8.00 | 7.65 | 7.87 | +1.16% | |
| 7.56 | 7.94 | 7.56 | 7.78 | +3.87% | |
| 7.32 | 7.70 | 7.32 | 7.49 | +1.90% | |
| 6.97 | 7.38 | 6.91 | 7.35 | +4.55% | |
| 7.10 | 7.29 | 7.00 | 7.03 | +0.86% | |
| 7.21 | 7.34 | 6.83 | 6.97 | -4.65% | |
| 7.31 | 7.42 | 7.18 | 7.31 | +0.14% | |
| 7.51 | 7.53 | 7.21 | 7.30 | -3.69% | |
| 7.40 | 7.62 | 7.38 | 7.58 | +0.53% | |
| 7.51 | 7.65 | 7.04 | 7.54 | +0.40% | |
| 7.19 | 7.65 | 7.18 | 7.51 | +5.48% | |
| 7.25 | 7.44 | 7.06 | 7.12 | -3.00% | |
| 7.33 | 7.39 | 7.04 | 7.34 | -0.68% | |
| 7.53 | 7.78 | 7.31 | 7.39 | -1.73% | |
| 7.59 | 7.77 | 7.48 | 7.52 | -1.96% | |
| 7.52 | 7.96 | 7.38 | 7.67 | +0.92% | |
| 7.68 | 7.85 | 7.58 | 7.60 | -0.65% | |
| 7.92 | 7.92 | 7.56 | 7.65 | -3.41% | |
| 7.83 | 7.99 | 7.62 | 7.92 | +1.80% | |
| 7.38 | 7.85 | 7.20 | 7.78 | +4.71% | |
| 6.70 | 7.45 | 6.70 | 7.43 | +12.75% | |
| 6.61 | 6.77 | 6.50 | 6.59 | -1.64% | |
| 6.62 | 6.86 | 6.56 | 6.70 | +0.60% | |
| 6.58 | 6.70 | 6.50 | 6.66 | +1.22% | |
| 6.64 | 6.76 | 6.49 | 6.58 | -0.15% | |
| 6.81 | 6.81 | 6.56 | 6.59 | -2.66% | |
| 6.60 | 6.98 | 6.59 | 6.77 | +1.96% | |
| 6.85 | 6.93 | 6.50 | 6.64 | -3.35% | |
| 6.68 | 6.94 | 6.48 | 6.87 | +4.25% | |
| 6.65 | 6.76 | 6.46 | 6.59 | -0.90% | |
| 6.58 | 7.10 | 6.39 | 6.65 | +3.10% | |
| 5.75 | 6.83 | 5.74 | 6.45 | +37.82% | |
| 4.54 | 4.78 | 4.54 | 4.68 | +3.31% | |
| 4.62 | 4.72 | 4.38 | 4.53 | -3.00% | |
| 4.40 | 4.73 | 4.40 | 4.67 | +7.36% | |
| 4.46 | 4.66 | 4.32 | 4.35 | -2.25% | |
| 4.35 | 4.49 | 4.09 | 4.45 | +1.14% | |
| 4.74 | 4.89 | 4.31 | 4.40 | -5.98% | |
| 5.00 | 5.11 | 4.65 | 4.68 | -5.45% | |
| 4.82 | 5.04 | 4.65 | 4.95 | +0.20% | |
| 4.87 | 5.04 | 4.80 | 4.94 | +1.65% | |
| 4.78 | 4.99 | 4.60 | 4.86 | +3.85% | |
| 4.42 | 4.94 | 4.42 | 4.68 | +6.61% | |
| 4.16 | 4.45 | 4.07 | 4.39 | +3.29% | |
| 4.30 | 4.38 | 4.17 | 4.25 | -1.16% | |
| 4.10 | 4.40 | 4.10 | 4.30 | +5.13% | |
| 4.13 | 4.24 | 4.05 | 4.09 | -1.21% | |
| 4.43 | 4.43 | 4.12 | 4.14 | -6.97% | |
| 4.63 | 4.63 | 4.33 | 4.45 | -3.68% | |
| 4.37 | 4.62 | 4.36 | 4.62 | +5.96% | |
| 4.74 | 4.76 | 4.35 | 4.36 | -9.17% | |
| 4.39 | 4.85 | 4.23 | 4.80 | +9.09% | |
| 4.54 | 4.63 | 4.36 | 4.40 | -3.08% | |
| 4.69 | 4.76 | 4.47 | 4.54 | -3.61% | |
| 4.65 | 4.83 | 4.57 | 4.71 | +1.29% | |
| 4.75 | 4.85 | 4.65 | 4.65 | -2.11% | |
| 4.62 | 4.80 | 4.57 | 4.75 | +3.71% | |
| 4.73 | 5.01 | 4.53 | 4.58 | -1.29% | |
| 4.66 | 4.85 | 4.60 | 4.64 | +2.65% | |
| 4.40 | 4.56 | 4.37 | 4.52 | +3.79% | |
| 4.31 | 4.62 | 4.31 | 4.36 | -1.47% | |
| 4.55 | 4.67 | 4.29 | 4.42 | -2.64% | |
| 4.36 | 4.54 | 4.23 | 4.54 | +6.82% | |
| 4.58 | 4.74 | 4.16 | 4.25 | -6.59% | |
| 4.61 | 4.83 | 4.49 | 4.55 | -0.44% | |
| 4.79 | 4.85 | 4.56 | 4.57 | -2.14% | |
| 4.46 | 4.70 | 4.46 | 4.67 | +4.24% | |
| 4.20 | 4.49 | 4.11 | 4.48 | +6.92% | |
| 4.32 | 4.54 | 4.18 | 4.19 | -2.78% | |
| 4.25 | 4.50 | 4.15 | 4.31 | +2.62% | |
| 4.43 | 4.58 | 4.19 | 4.20 | -2.10% | |
| 4.68 | 4.68 | 4.25 | 4.29 | -10.44% | |
| 4.46 | 4.94 | 4.40 | 4.79 | +5.51% | |
| 4.86 | 4.94 | 4.49 | 4.54 | -5.81% | |
| 5.30 | 5.30 | 4.82 | 4.82 | -9.91% | |
| 5.16 | 5.55 | 5.00 | 5.35 | +7.43% | |
| 5.06 | 5.11 | 4.83 | 4.98 | -1.97% | |
| 5.10 | 5.17 | 4.80 | 5.08 | +1.40% | |
| 4.61 | 5.17 | 4.58 | 5.01 | +8.44% | |
| 4.27 | 4.69 | 4.27 | 4.62 | +8.45% | |
| 4.30 | 4.33 | 4.11 | 4.26 | -0.23% | |
| 3.77 | 4.29 | 3.77 | 4.27 | +11.49% | |
| 3.77 | 3.84 | 3.60 | 3.83 | +2.68% | |
| 3.44 | 3.84 | 3.30 | 3.73 | +6.88% | |
| 3.62 | 3.73 | 3.40 | 3.49 | -4.12% | |
| 3.75 | 3.85 | 3.61 | 3.64 | -5.45% | |
| 3.47 | 3.87 | 3.35 | 3.85 | +10.95% | |
| 3.72 | 3.75 | 3.43 | 3.47 | -6.47% | |
| 4.06 | 4.06 | 3.49 | 3.71 | -6.78% | |
| 3.36 | 4.13 | 3.08 | 3.98 | +34.92% | |
| 2.95 | 2.99 | 2.82 | 2.95 | +0.34% | |
| 3.10 | 3.13 | 2.90 | 2.94 | -4.85% | |
| 3.16 | 3.18 | 3.02 | 3.09 | 0.00% | |
| 3.14 | 3.25 | 3.03 | 3.09 | -0.32% | |
| 3.04 | 3.14 | 3.01 | 3.10 | +1.31% | |
| 2.92 | 3.15 | 2.86 | 3.06 | +5.52% | |
| 2.76 | 2.93 | 2.73 | 2.90 | +5.07% | |
| 2.73 | 2.82 | 2.65 | 2.76 | +1.10% | |
| 2.74 | 2.82 | 2.66 | 2.73 | -0.36% | |
| 2.69 | 2.83 | 2.69 | 2.74 | +1.48% | |
| 2.68 | 2.74 | 2.62 | 2.70 | +0.75% | |
| 2.84 | 2.88 | 2.66 | 2.68 | -6.62% | |
| 2.91 | 2.92 | 2.71 | 2.87 | -1.37% | |
| 3.00 | 3.07 | 2.91 | 2.91 | -2.68% | |
| 3.08 | 3.10 | 2.94 | 2.99 | -2.92% | |
| 3.06 | 3.24 | 3.06 | 3.08 | +0.98% | |
| 3.11 | 3.13 | 2.99 | 3.05 | -0.65% | |
| 3.05 | 3.18 | 2.99 | 3.07 | +0.99% | |
| 3.00 | 3.10 | 2.97 | 3.04 | +2.36% | |
| 3.03 | 3.08 | 2.94 | 2.97 | -1.98% | |
| 3.10 | 3.29 | 3.02 | 3.03 | -1.94% | |
| 3.08 | 3.19 | 3.02 | 3.09 | +0.32% | |
| 3.08 | 3.15 | 2.96 | 3.08 | +2.67% | |
| 3.07 | 3.09 | 2.95 | 3.00 | -2.60% | |
| 3.07 | 3.25 | 3.07 | 3.08 | +0.65% | |
| 2.93 | 3.09 | 2.91 | 3.06 | +1.66% | |
| 3.02 | 3.12 | 2.96 | 3.01 | +0.33% | |
| 2.69 | 3.03 | 2.66 | 3.00 | +13.21% | |
| 2.69 | 2.78 | 2.59 | 2.65 | -1.12% | |
| 2.77 | 2.78 | 2.63 | 2.68 | -3.94% | |
| 2.84 | 2.94 | 2.75 | 2.79 | -3.12% | |
| 2.79 | 2.96 | 2.79 | 2.88 | +5.11% | |
| 2.83 | 2.88 | 2.65 | 2.74 | -3.86% | |
| 2.85 | 2.93 | 2.81 | 2.85 | +2.52% | |
| 2.96 | 3.21 | 2.75 | 2.78 | -6.40% | |
| 2.97 | 3.06 | 2.88 | 2.97 | -1.66% | |
| 3.14 | 3.17 | 3.00 | 3.02 | -4.73% | |
| 3.16 | 3.29 | 3.13 | 3.17 | +0.32% | |
| 3.07 | 3.23 | 3.07 | 3.16 | +2.93% | |
| 3.16 | 3.20 | 3.02 | 3.07 | -2.85% | |
| 3.05 | 3.16 | 2.97 | 3.16 | +1.61% | |
| 3.17 | 3.26 | 3.05 | 3.11 | -4.31% | |
| 3.40 | 3.79 | 2.91 | 3.25 | -3.85% | |
| 3.24 | 3.40 | 3.24 | 3.38 | +2.74% | |
| 3.14 | 3.30 | 3.14 | 3.29 | +2.17% | |
| 3.53 | 3.59 | 3.02 | 3.22 | -10.31% | |
| 3.45 | 3.78 | 3.35 | 3.59 | +4.66% | |
| 3.50 | 3.50 | 3.33 | 3.43 | -3.38% | |
| 3.62 | 3.65 | 3.43 | 3.55 | -1.93% | |
| 3.74 | 3.80 | 3.51 | 3.62 | -4.74% | |
| 3.78 | 3.82 | 3.52 | 3.80 | 0.00% | |
| 3.69 | 3.90 | 3.62 | 3.80 | +2.98% | |
| 3.70 | 4.00 | 3.51 | 3.69 | -0.27% | |
| 3.42 | 3.83 | 3.20 | 3.70 | +8.50% | |
| 3.24 | 3.43 | 3.17 | 3.41 | +4.28% | |
| 3.21 | 3.30 | 3.20 | 3.27 | -0.30% | |
| 3.30 | 3.37 | 3.27 | 3.28 | -0.91% | |
| 3.22 | 3.37 | 3.15 | 3.31 | +0.91% | |
| 3.41 | 3.41 | 3.23 | 3.28 | +1.23% | |
| 3.29 | 3.33 | 3.18 | 3.24 | -1.82% | |
| 3.50 | 3.50 | 3.24 | 3.30 | -5.71% | |
| 3.39 | 3.69 | 3.37 | 3.50 | +3.86% | |
| 3.52 | 3.52 | 3.30 | 3.37 | -3.99% | |
| 3.42 | 3.64 | 3.37 | 3.51 | +4.46% | |
| 3.47 | 3.55 | 3.32 | 3.36 | -4.27% | |
| 3.69 | 3.73 | 3.41 | 3.51 | -5.39% | |
| 3.83 | 3.98 | 3.63 | 3.71 | -3.13% | |
| 3.64 | 4.01 | 3.58 | 3.83 | +4.08% | |
| 3.95 | 3.95 | 3.53 | 3.68 | -6.84% | |
| 4.05 | 4.11 | 3.84 | 3.95 | -2.71% | |
| 4.33 | 4.33 | 4.02 | 4.06 | -5.80% | |
| 4.43 | 4.54 | 4.25 | 4.31 | -2.27% | |
| 4.60 | 4.69 | 4.30 | 4.41 | -4.13% | |
| 4.86 | 4.91 | 4.53 | 4.60 | -5.93% | |
| 4.74 | 5.05 | 4.72 | 4.89 | +3.38% | |
| 4.73 | 4.88 | 4.41 | 4.73 | -0.21% | |
| 4.63 | 4.80 | 4.46 | 4.74 | +1.07% | |
| 4.83 | 5.05 | 4.67 | 4.69 | -2.90% | |
| 5.09 | 5.09 | 4.82 | 4.83 | -5.11% | |
| 5.15 | 5.34 | 4.75 | 5.09 | -1.17% | |
| 5.94 | 6.05 | 5.14 | 5.15 | -13.45% | |
| 6.32 | 6.61 | 5.91 | 5.95 | -6.15% | |
| 6.24 | 6.75 | 5.94 | 6.34 | +2.76% | |
| 5.96 | 6.27 | 5.96 | 6.17 | +2.49% | |
| 6.10 | 6.20 | 5.96 | 6.02 | -1.15% | |
| 6.06 | 6.66 | 5.85 | 6.09 | +2.35% | |
| 6.02 | 6.02 | 5.74 | 5.95 | -1.49% | |
| 6.12 | 6.30 | 5.87 | 6.04 | -0.66% | |
| 6.03 | 6.13 | 5.93 | 6.08 | +1.16% | |
| 5.95 | 6.14 | 5.84 | 6.01 | +0.50% | |
| 6.11 | 6.14 | 5.96 | 5.98 | -2.45% | |
| 6.21 | 6.34 | 6.00 | 6.13 | -0.97% | |
| 6.20 | 6.26 | 5.93 | 6.19 | -2.06% | |
| 6.60 | 6.62 | 6.19 | 6.32 | -4.68% | |
| 6.37 | 6.80 | 6.20 | 6.63 | +3.11% | |
| 6.49 | 6.61 | 6.37 | 6.43 | -0.62% | |
| 6.54 | 6.78 | 6.44 | 6.47 | +0.94% | |
| 6.72 | 6.82 | 6.37 | 6.41 | -5.04% | |
| 7.01 | 7.04 | 6.72 | 6.75 | -3.98% | |
| 7.14 | 7.14 | 6.87 | 7.03 | -1.13% | |
| 7.19 | 7.29 | 7.03 | 7.11 | -1.39% | |
| 7.14 | 7.27 | 6.94 | 7.21 | +0.98% | |
| 6.99 | 7.33 | 6.94 | 7.14 | +1.71% | |
| 7.00 | 7.15 | 6.94 | 7.02 | +0.43% | |
| 7.28 | 7.36 | 6.97 | 6.99 | -2.92% | |
| 7.50 | 7.58 | 7.18 | 7.20 | -3.87% | |
| 7.20 | 7.60 | 7.15 | 7.49 | +2.88% | |
| 7.11 | 7.30 | 7.01 | 7.28 | +2.54% | |
| 7.51 | 7.53 | 7.05 | 7.10 | -5.33% | |
| 7.80 | 7.87 | 7.45 | 7.50 | -5.06% | |
| 7.80 | 7.94 | 7.72 | 7.90 | +2.07% | |
| 7.65 | 7.86 | 7.64 | 7.74 | +0.52% | |
| 7.60 | 7.74 | 7.54 | 7.70 | +1.85% | |
| 7.60 | 7.65 | 7.45 | 7.56 | -0.66% | |
| 7.79 | 7.85 | 7.54 | 7.61 | -2.06% | |
| 8.01 | 8.35 | 7.70 | 7.77 | -1.77% | |
| 8.24 | 8.33 | 7.88 | 7.91 | -3.65% | |
| 8.29 | 8.55 | 8.16 | 8.21 | -3.07% | |
| 9.01 | 9.05 | 8.25 | 8.47 | -5.99% | |
| 9.19 | 9.28 | 8.91 | 9.01 | -3.64% | |
| 9.57 | 9.74 | 9.25 | 9.35 | -2.50% | |
| 9.23 | 9.70 | 9.23 | 9.59 | +4.01% | |
| 9.41 | 9.44 | 9.19 | 9.22 | -2.54% | |
| 9.82 | 10.27 | 9.43 | 9.46 | -1.05% | |
| 10.20 | 10.41 | 9.24 | 9.56 | -7.90% | |
| 10.15 | 10.83 | 10.15 | 10.38 | +0.48% | |
| 10.84 | 10.84 | 9.58 | 10.33 | -4.09% | |
| 11.08 | 11.50 | 10.50 | 10.77 | -8.96% | |
| 11.75 | 11.92 | 11.65 | 11.83 | +1.37% | |
| 11.76 | 11.82 | 11.58 | 11.67 | -0.77% | |
| 11.75 | 11.87 | 11.68 | 11.76 | -0.76% | |
| 11.86 | 11.90 | 11.66 | 11.85 | -0.34% | |
| 11.96 | 11.98 | 11.58 | 11.89 | -0.17% | |
| 12.11 | 12.23 | 11.84 | 11.91 | -0.42% | |
| 11.97 | 12.01 | 11.87 | 11.96 | +0.34% | |
| 11.78 | 12.01 | 11.74 | 11.92 | +1.45% | |
| 11.72 | 11.75 | 11.58 | 11.75 | +0.51% | |
| 11.72 | 11.85 | 11.60 | 11.69 | -0.26% | |
| 11.68 | 11.77 | 11.37 | 11.72 | +1.56% | |
| 11.75 | 11.77 | 11.35 | 11.54 | -1.95% | |
| 11.94 | 11.99 | 11.64 | 11.77 | -1.26% | |
| 11.65 | 11.99 | 11.56 | 11.92 | +3.29% | |
| 11.25 | 11.75 | 11.06 | 11.54 | +4.53% | |
| 11.00 | 11.07 | 10.78 | 11.04 | +0.82% | |
| 11.02 | 11.21 | 10.78 | 10.95 | -1.17% | |
| 11.00 | 11.28 | 10.93 | 11.08 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XGN chart for longer ranges.