XLNX

Xilinx Historical Data

XLNX Historical Prices

Date Close Change Change (%) Open High Low Volume
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 31 2021 127.00 0.00 +0.00% 123.67 128.28 123.67 0
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
May 21 2021 122.81 -1.18 -0.95% 124.95 125.09 122.295 1,098,236
May 20 2021 123.99 3.23 2.67% 121.45 124.33 120.96 1,703,653
May 19 2021 120.76 2.95 2.5% 115.48 121.64 115.12 3,213,459
May 18 2021 117.81 -0.33 -0.28% 118.57 119.92 117.42 1,575,308
May 17 2021 118.14 0.14 0.12% 117.12 119.29 116.18 1,507,715
May 14 2021 118.00 3.39 2.96% 115.72 118.81 114.27 1,917,584
May 13 2021 114.61 -2.26 -1.93% 118.62 118.85 114.24 2,538,869
May 12 2021 116.87 -4.36 -3.6% 118.29 119.39 116.16 3,534,746
May 11 2021 121.23 1.64 1.37% 115.98 121.47 114.43 2,076,676
May 10 2021 119.59 -4.84 -3.89% 123.60 123.12 119.51 1,760,917
May 07 2021 124.43 2.29 1.87% 123.39 125.32 123.09 2,016,044
May 06 2021 122.14 0.11 0.09% 121.81 122.70 119.83 1,557,992
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
Apr 05 2021 130.73 0.88 0.68% 131.98 131.99 129.11 1,884,425
Apr 02 2021 129.85 0.00 +0.00% 126.08 130.12 126.06 0
Apr 01 2021 129.85 5.95 4.8% 126.08 130.12 126.06 2,706,514
Mar 31 2021 123.90 3.60 2.99% 121.51 125.13 121.27 2,702,682
Mar 30 2021 120.30 -1.93 -1.58% 121.25 121.25 118.41 1,594,120
Mar 29 2021 122.23 -0.91 -0.74% 121.76 123.28 120.45 1,792,168
Mar 26 2021 123.14 3.11 2.59% 120.02 123.37 118.06 2,362,964
Mar 25 2021 120.03 0.07 0.06% 119.06 120.61 117.30 1,478,360
Mar 24 2021 119.96 -2.17 -1.78% 122.43 123.88 119.93 2,161,964
Mar 23 2021 122.13 -3.22 -2.57% 125.34 125.62 121.19 2,749,828
Mar 22 2021 125.35 2.47 2.01% 124.17 127.06 123.23 2,697,356


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.