Xencor Stock Price History
NASDAQ: XNCRHealth CareBiotechnology: Pharmaceutical PreparationsUSD
24.63+0.13 (+0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
XNCR price history at a glance
The price history for Xencor (XNCR) on this page begins on December 2, 2013, when the stock closed at $7.76; it most recently closed at $24.63 on October 5, 2026. The highest price in this record is $58.35, reached on February 22, 2021; the latest close is 57.8% below that peak. Across the 12 complete calendar years in the table, XNCR finished higher in 5 and lower in 7. Its best year was 2016 (+80.0%) and its worst was 2025 (-38.2%).
Over roughly 13 years the share price changed +217.4%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, XNCR has gained 89.0%. 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 2013
- $58.35
- Date of high
- Feb 22, 2021
- Low since 2013
- $5.75
- Date of low
- Dec 2, 2013
- 52-week high
- $30.61
- 52-week low
- $10.38
- IPO year
- 2013
- Last close
- $24.63
XNCR returns
1 week
-0.85%
1 month
-1.24%
3 months
+55.39%
6 months
+98.31%
Year to date
+60.88%
1 year
+89.03%
3 years
+30.66%
5 years
-35.98%
XNCR price return, excluding dividends.
XNCR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 24.63 | +65.08% |
| 2025 | 14.92 | -38.17% |
| 2024 | 24.13 | +13.66% |
| 2023 | 21.23 | -18.47% |
| 2022 | 26.04 | -35.09% |
| 2021 | 40.12 | -8.04% |
| 2020 | 43.63 | +25.16% |
| 2019 | 34.86 | -4.70% |
| 2018 | 36.58 | +66.88% |
| 2017 | 21.92 | -16.72% |
| 2016 | 26.32 | +80.03% |
| 2015 | 14.62 | -10.03% |
| 2014 | 16.25 | +77.60% |
| 2013* | 9.15 | +17.91% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
XNCR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 24.43 | 25.38 | 24.35 | 24.63 | +0.53% | |
| 24.02 | 24.56 | 22.56 | 24.50 | +0.99% | |
| 24.02 | 24.59 | 23.66 | 24.26 | -0.41% | |
| 25.76 | 26.03 | 23.89 | 24.36 | -4.96% | |
| 24.83 | 26.01 | 24.83 | 25.63 | +3.18% | |
| 25.36 | 25.50 | 24.14 | 24.84 | +0.28% | |
| 24.57 | 25.28 | 24.38 | 24.77 | -0.72% | |
| 25.36 | 26.35 | 24.94 | 24.95 | -0.20% | |
| 25.82 | 25.98 | 24.61 | 25.00 | -2.34% | |
| 23.90 | 25.71 | 23.74 | 25.60 | +7.56% | |
| 24.10 | 24.29 | 23.31 | 23.80 | -0.34% | |
| 24.16 | 24.69 | 23.69 | 23.88 | -1.57% | |
| 25.42 | 25.63 | 23.99 | 24.26 | -3.58% | |
| 25.08 | 25.70 | 24.86 | 25.16 | +0.52% | |
| 25.46 | 25.46 | 24.64 | 25.03 | +1.25% | |
| 24.45 | 25.02 | 24.13 | 24.72 | +0.53% | |
| 24.25 | 24.87 | 23.98 | 24.59 | +3.71% | |
| 23.87 | 24.11 | 23.64 | 23.71 | -0.17% | |
| 24.42 | 24.42 | 23.36 | 23.75 | -3.18% | |
| 24.71 | 24.95 | 24.46 | 24.53 | +0.49% | |
| 24.72 | 24.84 | 23.96 | 24.41 | +0.62% | |
| 24.63 | 24.63 | 23.86 | 24.26 | -2.73% | |
| 25.12 | 26.18 | 24.85 | 24.94 | -1.54% | |
| 26.09 | 26.49 | 24.93 | 25.33 | -4.81% | |
| 26.05 | 26.76 | 25.40 | 26.61 | -0.04% | |
| 27.18 | 27.23 | 26.06 | 26.62 | -1.04% | |
| 28.20 | 28.98 | 26.04 | 26.90 | -3.62% | |
| 27.19 | 28.08 | 26.71 | 27.91 | +2.37% | |
| 26.00 | 27.64 | 25.89 | 27.27 | +4.62% | |
| 28.97 | 28.97 | 25.81 | 26.06 | -9.76% | |
| 28.16 | 28.94 | 27.80 | 28.88 | +1.55% | |
| 28.71 | 29.23 | 28.44 | 28.44 | -2.94% | |
| 29.00 | 30.61 | 29.00 | 29.30 | +1.05% | |
| 27.80 | 29.42 | 27.14 | 29.00 | +4.30% | |
| 27.30 | 28.16 | 27.07 | 27.80 | +2.96% | |
| 27.01 | 27.70 | 26.52 | 27.00 | -1.89% | |
| 26.03 | 27.59 | 25.55 | 27.52 | +8.30% | |
| 22.81 | 25.53 | 22.79 | 25.41 | +9.90% | |
| 23.22 | 23.47 | 22.91 | 23.12 | -0.94% | |
| 22.91 | 23.45 | 22.50 | 23.34 | +1.52% | |
| 23.36 | 23.40 | 22.53 | 22.99 | -0.82% | |
| 22.13 | 23.34 | 21.90 | 23.18 | +4.89% | |
| 21.75 | 22.22 | 21.38 | 22.10 | +2.41% | |
| 20.92 | 21.81 | 20.48 | 21.58 | +3.70% | |
| 20.22 | 21.05 | 19.93 | 20.81 | +4.05% | |
| 21.96 | 21.96 | 19.07 | 20.00 | +0.81% | |
| 20.01 | 20.33 | 19.65 | 19.84 | -0.40% | |
| 19.69 | 20.26 | 19.49 | 19.92 | +2.68% | |
| 20.07 | 20.24 | 19.09 | 19.40 | -4.01% | |
| 21.50 | 21.57 | 19.77 | 20.21 | -5.96% | |
| 19.68 | 21.76 | 19.66 | 21.49 | +10.04% | |
| 19.93 | 20.12 | 19.20 | 19.53 | -2.20% | |
| 19.84 | 20.14 | 19.04 | 19.97 | +0.55% | |
| 19.48 | 20.60 | 19.46 | 19.86 | +2.16% | |
| 19.53 | 19.90 | 18.94 | 19.44 | -0.46% | |
| 19.18 | 20.03 | 18.84 | 19.53 | +0.10% | |
| 20.59 | 20.64 | 18.80 | 19.51 | -4.60% | |
| 18.85 | 21.26 | 18.82 | 20.45 | +8.72% | |
| 17.62 | 20.26 | 17.62 | 18.81 | +7.67% | |
| 14.68 | 17.68 | 14.60 | 17.47 | +16.86% | |
| 14.95 | 14.96 | 14.38 | 14.95 | -0.20% | |
| 14.87 | 15.03 | 14.48 | 14.98 | +0.20% | |
| 14.96 | 15.24 | 14.60 | 14.95 | -0.07% | |
| 15.53 | 15.53 | 14.67 | 14.96 | -5.62% | |
| 15.84 | 15.89 | 15.11 | 15.85 | -1.64% | |
| 16.40 | 16.98 | 15.78 | 16.12 | -2.10% | |
| 15.47 | 16.51 | 15.36 | 16.46 | +5.04% | |
| 14.92 | 15.78 | 14.73 | 15.67 | +5.24% | |
| 14.97 | 15.20 | 14.61 | 14.89 | -0.73% | |
| 15.39 | 15.72 | 14.69 | 15.00 | -2.47% | |
| 15.93 | 16.10 | 15.36 | 15.38 | -4.47% | |
| 15.69 | 16.81 | 15.46 | 16.10 | +3.21% | |
| 15.30 | 15.62 | 14.82 | 15.60 | +3.65% | |
| 14.82 | 15.57 | 14.59 | 15.05 | +2.10% | |
| 14.89 | 15.31 | 14.43 | 14.74 | +2.01% | |
| 14.28 | 14.95 | 14.28 | 14.45 | +2.63% | |
| 13.90 | 14.50 | 13.90 | 14.08 | +0.50% | |
| 12.89 | 14.21 | 12.89 | 14.01 | +10.84% | |
| 13.06 | 13.32 | 12.49 | 12.64 | -1.10% | |
| 12.24 | 13.26 | 12.24 | 12.78 | +4.75% | |
| 12.25 | 12.36 | 11.90 | 12.20 | -0.08% | |
| 12.31 | 12.60 | 11.99 | 12.21 | -0.97% | |
| 12.34 | 12.53 | 12.02 | 12.33 | +1.99% | |
| 11.80 | 12.27 | 11.56 | 12.09 | +2.20% | |
| 11.82 | 12.24 | 11.57 | 11.83 | -0.50% | |
| 11.61 | 12.04 | 11.57 | 11.89 | +4.21% | |
| 11.90 | 11.97 | 11.20 | 11.41 | -3.06% | |
| 12.08 | 12.08 | 11.55 | 11.77 | -2.00% | |
| 11.84 | 12.12 | 11.51 | 12.01 | +5.17% | |
| 11.30 | 11.44 | 11.23 | 11.42 | +1.87% | |
| 11.61 | 11.67 | 11.08 | 11.21 | -5.00% | |
| 11.83 | 11.99 | 11.51 | 11.80 | -0.67% | |
| 11.97 | 12.22 | 11.75 | 11.88 | -0.75% | |
| 11.70 | 12.02 | 11.40 | 11.97 | +2.13% | |
| 11.57 | 12.14 | 11.53 | 11.72 | +0.77% | |
| 11.40 | 11.75 | 11.28 | 11.63 | +2.83% | |
| 11.29 | 11.62 | 11.20 | 11.31 | +0.35% | |
| 11.10 | 11.46 | 11.01 | 11.27 | -0.44% | |
| 10.49 | 11.38 | 10.49 | 11.32 | +8.74% | |
| 10.99 | 10.99 | 10.38 | 10.41 | -5.88% | |
| 11.03 | 11.40 | 10.86 | 11.06 | -1.43% | |
| 11.66 | 11.66 | 10.97 | 11.22 | -5.56% | |
| 12.32 | 12.35 | 11.77 | 11.88 | -4.04% | |
| 12.36 | 12.47 | 12.00 | 12.38 | -0.48% | |
| 12.84 | 13.00 | 12.40 | 12.44 | -2.74% | |
| 13.01 | 13.49 | 12.75 | 12.79 | -0.54% | |
| 12.22 | 13.16 | 12.00 | 12.86 | +4.47% | |
| 12.64 | 13.21 | 12.10 | 12.31 | -5.38% | |
| 12.93 | 13.22 | 12.72 | 13.01 | +1.25% | |
| 13.49 | 13.82 | 12.51 | 12.85 | -3.82% | |
| 12.81 | 13.46 | 12.80 | 13.36 | +5.28% | |
| 11.89 | 12.93 | 11.81 | 12.69 | +6.37% | |
| 11.70 | 12.04 | 11.60 | 11.93 | +2.67% | |
| 11.88 | 11.97 | 11.47 | 11.62 | -4.36% | |
| 13.05 | 13.35 | 11.89 | 12.15 | -7.25% | |
| 12.86 | 13.56 | 12.86 | 13.10 | +0.92% | |
| 12.43 | 13.24 | 12.21 | 12.98 | +4.26% | |
| 12.84 | 13.05 | 12.33 | 12.45 | -3.11% | |
| 12.69 | 13.01 | 12.51 | 12.85 | +1.90% | |
| 12.78 | 12.78 | 12.46 | 12.61 | -1.48% | |
| 13.11 | 13.40 | 12.78 | 12.80 | -1.99% | |
| 12.79 | 13.16 | 12.74 | 13.06 | +4.90% | |
| 12.54 | 12.61 | 12.00 | 12.45 | -0.48% | |
| 12.65 | 12.82 | 12.25 | 12.51 | 0.00% | |
| 12.07 | 12.65 | 12.04 | 12.51 | +3.65% | |
| 12.53 | 13.30 | 12.04 | 12.07 | -2.82% | |
| 12.61 | 12.61 | 12.18 | 12.42 | -0.88% | |
| 12.15 | 12.59 | 12.05 | 12.53 | +2.29% | |
| 12.97 | 13.20 | 11.99 | 12.25 | -0.49% | |
| 12.60 | 12.60 | 11.98 | 12.31 | -1.05% | |
| 12.79 | 13.10 | 12.38 | 12.44 | -2.89% | |
| 12.21 | 12.83 | 12.20 | 12.81 | +2.23% | |
| 12.35 | 12.73 | 12.17 | 12.53 | +3.90% | |
| 11.51 | 12.44 | 11.17 | 12.06 | +6.26% | |
| 11.46 | 11.61 | 10.96 | 11.35 | -0.61% | |
| 12.17 | 12.40 | 11.27 | 11.42 | -7.23% | |
| 12.01 | 12.82 | 12.01 | 12.31 | -0.73% | |
| 12.10 | 12.79 | 11.96 | 12.40 | +4.29% | |
| 11.37 | 12.01 | 11.04 | 11.89 | -1.33% | |
| 12.21 | 12.50 | 11.98 | 12.05 | -0.66% | |
| 12.17 | 12.42 | 11.79 | 12.13 | +0.08% | |
| 11.45 | 12.30 | 11.34 | 12.12 | +4.57% | |
| 11.75 | 11.75 | 11.37 | 11.59 | -1.28% | |
| 12.05 | 12.25 | 11.68 | 11.74 | -2.41% | |
| 11.75 | 12.50 | 11.75 | 12.03 | +0.25% | |
| 11.72 | 12.08 | 11.45 | 12.00 | +3.36% | |
| 11.72 | 11.74 | 11.23 | 11.61 | -3.57% | |
| 11.82 | 12.13 | 11.56 | 12.04 | +0.50% | |
| 11.95 | 12.36 | 11.62 | 11.98 | +0.93% | |
| 11.25 | 12.00 | 11.24 | 11.87 | +4.86% | |
| 10.85 | 11.32 | 10.62 | 11.32 | +1.43% | |
| 11.85 | 11.98 | 10.89 | 11.16 | -12.40% | |
| 12.25 | 12.80 | 11.85 | 12.74 | +5.99% | |
| 11.92 | 12.24 | 11.48 | 12.02 | -2.28% | |
| 12.37 | 13.30 | 11.85 | 12.30 | -3.68% | |
| 13.49 | 13.57 | 12.67 | 12.77 | -5.76% | |
| 12.43 | 14.54 | 12.06 | 13.55 | +13.11% | |
| 12.10 | 12.35 | 11.83 | 11.98 | +1.44% | |
| 11.84 | 12.19 | 11.59 | 11.81 | +2.07% | |
| 11.39 | 11.79 | 11.23 | 11.57 | +1.40% | |
| 11.80 | 11.81 | 11.14 | 11.41 | -2.81% | |
| 11.24 | 11.90 | 11.12 | 11.74 | +3.53% | |
| 11.45 | 11.70 | 11.19 | 11.34 | -1.73% | |
| 11.54 | 11.73 | 11.17 | 11.54 | -0.43% | |
| 11.76 | 11.95 | 11.36 | 11.59 | -0.26% | |
| 12.26 | 12.55 | 11.25 | 11.62 | -4.91% | |
| 12.36 | 12.59 | 11.75 | 12.22 | -1.21% | |
| 11.98 | 12.73 | 11.95 | 12.37 | +3.69% | |
| 11.57 | 12.06 | 11.30 | 11.93 | +2.76% | |
| 11.14 | 11.65 | 11.01 | 11.61 | +7.30% | |
| 11.36 | 11.87 | 10.76 | 10.82 | -6.16% | |
| 12.05 | 12.13 | 11.38 | 11.53 | -3.84% | |
| 12.11 | 12.44 | 11.76 | 11.99 | -0.99% | |
| 12.00 | 12.42 | 11.85 | 12.11 | +0.17% | |
| 12.55 | 12.72 | 11.82 | 12.09 | -2.34% | |
| 12.33 | 12.80 | 12.33 | 12.38 | +0.24% | |
| 13.22 | 13.38 | 12.28 | 12.35 | -6.23% | |
| 13.02 | 13.63 | 12.93 | 13.17 | +1.15% | |
| 12.62 | 13.08 | 12.50 | 13.02 | +1.88% | |
| 13.03 | 13.22 | 12.51 | 12.78 | -2.52% | |
| 12.94 | 13.75 | 12.93 | 13.11 | +0.85% | |
| 12.62 | 13.10 | 12.61 | 13.00 | +2.85% | |
| 12.50 | 12.78 | 12.41 | 12.64 | -1.17% | |
| 13.53 | 13.65 | 12.76 | 12.79 | -3.18% | |
| 14.42 | 14.65 | 13.19 | 13.21 | -8.58% | |
| 13.85 | 14.65 | 13.71 | 14.45 | +3.66% | |
| 14.21 | 14.25 | 13.77 | 13.94 | -1.62% | |
| 13.89 | 14.38 | 13.80 | 14.17 | +2.02% | |
| 14.22 | 14.50 | 13.81 | 13.89 | -2.11% | |
| 14.39 | 14.66 | 13.94 | 14.19 | -5.08% | |
| 14.08 | 15.40 | 13.99 | 14.95 | +6.33% | |
| 14.14 | 14.48 | 13.77 | 14.06 | -1.47% | |
| 14.99 | 15.09 | 13.83 | 14.27 | -4.36% | |
| 15.31 | 15.36 | 14.71 | 14.92 | -2.55% | |
| 15.03 | 15.42 | 14.85 | 15.31 | +1.86% | |
| 15.11 | 15.21 | 14.90 | 15.03 | -0.92% | |
| 15.08 | 15.41 | 14.93 | 15.17 | -0.33% | |
| 15.45 | 15.45 | 15.05 | 15.22 | -1.49% | |
| 15.21 | 15.50 | 14.97 | 15.45 | -0.13% | |
| 15.74 | 16.04 | 15.22 | 15.47 | -3.13% | |
| 15.49 | 16.17 | 15.30 | 15.97 | +2.70% | |
| 15.70 | 16.12 | 15.51 | 15.55 | -0.89% | |
| 15.83 | 16.31 | 15.53 | 15.69 | -0.70% | |
| 16.50 | 16.89 | 15.62 | 15.80 | -4.53% | |
| 16.59 | 16.92 | 16.45 | 16.55 | -1.43% | |
| 16.71 | 17.18 | 16.45 | 16.79 | +1.63% | |
| 17.02 | 17.14 | 16.44 | 16.52 | -3.17% | |
| 16.99 | 17.62 | 16.94 | 17.06 | -0.58% | |
| 16.80 | 17.33 | 16.58 | 17.16 | +2.08% | |
| 17.58 | 17.98 | 16.70 | 16.81 | -4.92% | |
| 17.75 | 18.30 | 17.44 | 17.68 | +2.20% | |
| 18.40 | 18.69 | 17.28 | 17.30 | -4.63% | |
| 17.50 | 18.68 | 17.02 | 18.14 | +4.79% | |
| 16.03 | 17.33 | 16.03 | 17.31 | +8.26% | |
| 16.56 | 16.71 | 15.69 | 15.99 | -3.15% | |
| 17.00 | 17.01 | 16.41 | 16.51 | -4.68% | |
| 17.53 | 17.83 | 17.21 | 17.32 | -0.35% | |
| 17.36 | 17.80 | 17.14 | 17.38 | +0.70% | |
| 16.94 | 17.55 | 16.78 | 17.26 | +3.11% | |
| 16.15 | 17.07 | 16.01 | 16.74 | +5.48% | |
| 15.61 | 16.22 | 15.38 | 15.87 | +1.89% | |
| 15.99 | 16.63 | 15.42 | 15.58 | -1.24% | |
| 16.02 | 16.24 | 15.66 | 15.77 | -1.56% | |
| 15.62 | 16.55 | 15.39 | 16.02 | +2.56% | |
| 14.90 | 16.00 | 14.72 | 15.62 | +4.62% | |
| 13.83 | 15.09 | 13.73 | 14.93 | +6.72% | |
| 14.19 | 14.42 | 13.77 | 13.99 | -2.78% | |
| 14.78 | 15.29 | 14.36 | 14.39 | -3.23% | |
| 14.02 | 15.02 | 13.75 | 14.87 | +8.22% | |
| 14.34 | 14.34 | 13.57 | 13.74 | -1.15% | |
| 13.75 | 13.94 | 13.12 | 13.90 | -0.71% | |
| 14.40 | 15.16 | 13.83 | 14.00 | -2.57% | |
| 13.70 | 14.40 | 13.39 | 14.37 | +4.89% | |
| 13.55 | 14.46 | 13.30 | 13.70 | -1.72% | |
| 14.49 | 14.76 | 13.43 | 13.94 | -5.23% | |
| 14.13 | 14.85 | 13.80 | 14.71 | +4.10% | |
| 14.44 | 14.88 | 14.06 | 14.13 | -3.68% | |
| 15.24 | 15.50 | 14.47 | 14.67 | +2.95% | |
| 14.10 | 14.66 | 14.01 | 14.25 | -0.14% | |
| 13.72 | 14.83 | 13.50 | 14.27 | +8.02% | |
| 12.47 | 14.20 | 12.30 | 13.21 | +7.05% | |
| 13.25 | 13.29 | 12.17 | 12.34 | -7.15% | |
| 14.51 | 14.59 | 13.27 | 13.29 | -8.41% | |
| 15.07 | 15.34 | 14.28 | 14.51 | -3.72% | |
| 14.94 | 15.69 | 14.60 | 15.07 | +2.03% | |
| 14.85 | 15.07 | 14.47 | 14.77 | -1.20% | |
| 14.40 | 15.37 | 14.38 | 14.95 | +6.03% | |
| 12.58 | 14.25 | 12.47 | 14.10 | +13.44% | |
| 13.95 | 13.98 | 11.17 | 12.43 | -10.96% | |
| 13.13 | 13.99 | 13.02 | 13.96 | +7.14% | |
| 13.12 | 13.12 | 12.42 | 13.03 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the XNCR chart for longer ranges.