XLNX

Xilinx Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Xilinx Inc XLNX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.92 -2.97% 128.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
131.77 127.1009 131.95 127.53 131.92
more quote information »

XLNX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week128.76134.25124.23130.822,177,710-0.76-0.59%
1 Month123.90134.25122.35128.001,640,7054.103.31%
3 Months121.76139.85114.24126.242,220,9576.245.12%
6 Months146.80154.93111.84131.122,428,637-18.80-12.81%
1 Year94.53154.9390.4061122.582,766,34833.4735.41%
3 Years68.87154.9364.15104.633,077,16159.1385.86%
5 Years46.56154.9343.5090.332,814,95581.44174.91%

XLNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 127.53 -4.39 -3.33% 131.77 131.95 127.1009 2,601,050
Jun 18 2021 131.92 -0.42 -0.32% 131.26 134.25 129.71 5,261,609
Jun 17 2021 132.34 6.16 4.88% 126.44 134.11 126.21 2,878,491
Jun 16 2021 126.18 -0.86 -0.68% 127.53 128.01 124.23 1,015,446
Jun 15 2021 127.04 -1.29 -1.01% 128.05 128.56 126.30 902,161
Jun 14 2021 128.33 -0.17 -0.13% 128.76 128.92 126.67 830,841
Jun 11 2021 128.50 -0.29 -0.23% 128.57 129.77 127.50 1,337,198
Jun 10 2021 128.79 2.85 2.26% 126.00 129.00 125.51 1,218,512
Jun 09 2021 125.94 -1.51 -1.18% 127.84 128.55 125.69 1,138,591
Jun 08 2021 127.45 -0.28 -0.22% 128.55 129.94 126.21 1,397,996
Jun 07 2021 127.73 -0.90 -0.7% 128.00 129.01 126.71 839,542
Jun 04 2021 128.63 2.80 2.23% 126.83 129.52 126.83 1,193,564
Jun 03 2021 125.83 -3.31 -2.56% 126.88 128.80 125.78 1,684,066
Jun 02 2021 129.14 1.21 0.95% 127.38 130.5281 127.38 2,229,487
Jun 01 2021 127.93 0.93 0.73% 127.35 131.10 127.35 1,532,867
May 28 2021 127.00 3.98 3.24% 123.67 128.28 123.67 1,650,176
May 27 2021 123.02 -0.68 -0.55% 123.25 123.74 122.35 1,867,317
May 26 2021 123.70 -0.39 -0.31% 123.87 124.975 123.30 1,716,076
May 25 2021 124.09 0.32 0.26% 124.36 125.68 122.87 1,386,087
May 24 2021 123.77 0.96 0.78% 123.90 124.40 122.72 1,093,363
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.