XLNX

Xilinx Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Xilinx Inc XLNX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -0.06% 121.96 15:57:33
Open Price Low Price High Price Close Price Prev Close
121.81 119.83 122.70 122.03
more quote information »

XLNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week132.33134.23119.83125.503,456,776-10.37-7.84%
1 Month133.50139.85119.83127.812,904,650-11.54-8.64%
3 Months144.15146.17111.84127.222,552,795-22.19-15.39%
6 Months130.22154.93111.84133.882,658,531-8.26-6.34%
1 Year84.32154.9380.28118.672,857,76237.6444.64%
3 Years67.05154.9364.15103.143,090,72654.9181.89%
5 Years42.77154.9342.3788.812,834,44079.19185.15%

XLNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 122.03 -1.03 -0.84% 123.64 124.54 121.18 2,474,475
May 04 2021 123.06 -0.49 -0.4% 122.11 123.22 120.66 4,138,504
May 03 2021 123.55 -4.41 -3.45% 128.32 128.635 123.40 3,765,744
Apr 30 2021 127.96 -4.51 -3.4% 130.52 132.28 127.54 4,900,468
Apr 29 2021 132.47 0.95 0.72% 132.33 134.23 130.43 2,004,689
Apr 28 2021 131.52 -2.09 -1.56% 139.00 139.85 131.315 2,310,444
Apr 27 2021 133.61 -0.35 -0.26% 134.19 136.43 133.45 1,892,890
Apr 26 2021 133.96 4.30 3.32% 130.00 134.52 129.48 1,480,000
Apr 23 2021 129.66 6.58 5.35% 124.58 130.18 124.45 1,779,770
Apr 22 2021 123.08 -3.87 -3.05% 127.045 127.16 122.45 1,739,250
Apr 21 2021 126.95 3.33 2.69% 123.62 127.37 123.00 2,552,237
Apr 20 2021 123.62 -3.28 -2.58% 126.30 126.90 122.90 1,946,543
Apr 19 2021 126.90 -1.74 -1.35% 128.40 130.11 125.42 1,836,321
Apr 16 2021 128.64 -1.46 -1.12% 130.49 130.985 127.9707 2,188,671
Apr 15 2021 130.10 6.49 5.25% 125.51 131.63 125.51 3,731,935
Apr 14 2021 123.61 -2.60 -2.06% 126.72 127.04 122.82 1,209,193
Apr 13 2021 126.21 1.98 1.59% 125.24 127.36 124.39 1,514,151
Apr 12 2021 124.23 -5.49 -4.23% 129.53 129.56 122.97 3,529,057
Apr 09 2021 129.72 -3.05 -2.3% 132.10 132.12 129.18 8,861,485
Apr 08 2021 132.77 1.09 0.83% 133.50 133.75 131.36 4,237,181
Apr 07 2021 131.68 1.28 0.98% 130.17 132.89 128.66 1,781,409
Apr 06 2021 130.40 -0.33 -0.25% 130.36 132.15 129.66 2,586,613
See More Historical Prices »


Your Recent History
NASDAQ
XLNX
Xilinx
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.