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 Low Price High Price Open Price Previous Close Last Traded
0.00 0.0% 107.46 0.00 0.00 0.00 107.46 08:26:25
more quote information »

XLNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week107.76109.14104.44107.462,738,233-0.30-0.28%
1 Month100.12112.1796.05104.402,716,2547.347.33%
3 Months84.80112.1783.4397.592,811,40522.6626.72%
6 Months85.00112.1767.2888.323,151,57522.4626.42%
1 Year103.16112.1767.2892.133,182,7154.304.17%
3 Years62.35141.6060.1290.892,970,52045.1172.35%
5 Years43.59141.6038.7076.842,809,54463.87146.52%

XLNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 107.46 -1.20 -1.1% 108.6963 109.14 106.59 2,127,440
Aug 06 2020 108.66 1.09 1.01% 107.28 108.925 106.82 2,406,114
Aug 05 2020 107.57 -0.18 -0.17% 107.64 108.75 105.78 1,988,205
Aug 04 2020 107.75 1.36 1.28% 104.97 108.14 104.9507 3,397,560
Aug 03 2020 106.39 -0.96 -0.89% 107.76 108.00 104.44 3,771,847
Jul 31 2020 107.35 -4.52 -4.04% 106.745 111.87 104.47 4,852,537
Jul 30 2020 111.87 4.05 3.76% 107.57 112.17 107.79 4,700,734
Jul 29 2020 107.82 3.01 2.87% 105.33 108.30 105.7883 2,423,988
Jul 28 2020 104.81 -2.00 -1.87% 106.29 107.00 104.26 2,131,520
Jul 27 2020 106.81 4.15 4.04% 103.24 107.17 102.41 2,863,430
Jul 24 2020 102.66 -0.43 -0.42% 102.13 104.62 101.82 2,269,776
Jul 23 2020 103.09 0.04 0.04% 103.49 105.40 101.96 2,477,331
Jul 22 2020 103.05 0.90 0.88% 102.64 103.65 101.90 1,676,728
Jul 21 2020 102.15 -0.88 -0.85% 103.02 103.99 101.75 1,978,696
Jul 20 2020 103.03 2.54 2.53% 100.29 103.41 100.13 2,005,919
Jul 17 2020 100.49 1.32 1.33% 99.11 101.44 98.375 2,176,618
Jul 16 2020 99.17 -0.14 -0.14% 98.31 99.47 97.10 1,752,917
Jul 15 2020 99.31 0.68 0.69% 99.25 100.01 97.657 2,007,054
Jul 14 2020 98.63 0.72 0.74% 97.22 98.82 96.05 2,689,416
Jul 13 2020 97.91 -1.23 -1.24% 100.12 101.7199 97.79 3,671,747
Jul 10 2020 99.14 -1.09 -1.09% 99.56 100.23 98.09 2,453,799
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.