XLNX

Xilinx Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Xilinx Inc XLNX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
1.67 1.6% 105.91 16:21:02
Close Price Low Price High Price Open Price Previous Close
105.89 105.37 107.665 105.84 104.24
more quote information »

XLNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week97.31107.66596.71102.251,397,1728.608.84%
1 Month107.44108.5996.71101.001,710,199-1.53-1.42%
3 Months99.65112.1796.05103.332,111,1316.266.28%
6 Months75.52112.1773.360695.062,525,57030.3940.24%
1 Year94.30112.1767.2891.813,017,87311.6112.31%
3 Years71.03141.6062.2792.162,942,51634.8849.11%
5 Years42.56141.6040.4478.392,775,97863.35148.85%

XLNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2020 104.24 0.61 0.59% 103.36 105.85 103.28 1,921,623
Sep 29 2020 103.63 -0.17 -0.16% 103.21 104.56 102.97 905,751
Sep 28 2020 103.80 3.45 3.44% 101.74 103.91 101.40 1,396,265
Sep 25 2020 100.35 1.34 1.35% 98.65 100.64 97.31 1,266,959
Sep 24 2020 99.01 1.72 1.77% 97.31 99.65 96.71 1,495,262
Sep 23 2020 97.29 -2.73 -2.73% 99.36 100.38 97.11 1,686,108
Sep 22 2020 100.02 0.61 0.61% 99.83 100.13 98.0308 1,283,541
Sep 21 2020 99.41 -1.31 -1.3% 99.56 99.81 97.47 1,564,065
Sep 18 2020 100.72 -0.68 -0.67% 101.97 102.35 99.15 2,556,524
Sep 17 2020 101.40 -0.93 -0.91% 99.90 101.89 99.51 1,339,102
Sep 16 2020 102.33 -0.50 -0.49% 103.10 104.66 102.20 1,235,530
Sep 15 2020 102.83 1.11 1.09% 103.05 104.43 102.60 1,624,387
Sep 14 2020 101.72 3.07 3.11% 100.16 102.25 99.35 1,851,138
Sep 11 2020 98.65 -0.15 -0.15% 99.22 100.42 97.83 1,060,062
Sep 10 2020 98.80 -1.59 -1.58% 100.35 101.54 98.41 1,492,054
Sep 09 2020 100.39 2.70 2.76% 100.00 101.10 98.19 2,888,660
Sep 08 2020 97.69 -3.95 -3.89% 100.17 100.53 97.64 1,990,813
Sep 04 2020 101.64 -1.46 -1.42% 102.01 103.61 99.75 2,545,801
Sep 03 2020 103.10 -5.76 -5.29% 107.44 108.59 102.54 2,475,952
Sep 02 2020 108.86 3.55 3.37% 105.34 109.30 105.05 2,349,030
Sep 01 2020 105.31 1.15 1.1% 104.16 105.37 103.64 1,781,851
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.