XLNX

Xilinx Historical Data - XLNX

Best deals to access real time data!
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
North American Extreme
Monthly Subscription
for only
US$104.50
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Xilinx Inc XLNX NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.90 -0.73% 122.00 06:22:36
Close Price Low Price High Price Open Price Previous Close
122.90
more quote information »

XLNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week113.50130.3375112.32122.4411,161,9868.507.49%
1 Month103.14130.3375101.96119.315,557,09018.8618.29%
3 Months108.6963130.337596.71113.153,065,32213.3012.24%
6 Months91.22130.337580.28104.062,916,59330.7833.74%
1 Year92.99130.337567.2895.553,150,05129.0131.2%
3 Years72.54141.6062.2793.913,033,90849.4668.18%
5 Years47.95141.6040.4480.322,816,24374.05154.43%

XLNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 122.90 3.14 2.62% 119.9251 124.915 119.86 7,658,028
Oct 28 2020 119.76 -4.59 -3.69% 122.99 124.35 119.3018 10,690,607
Oct 27 2020 124.35 9.80 8.56% 129.36 130.3375 122.57 32,070,053
Oct 26 2020 114.55 -2.27 -1.94% 115.30 115.60 112.32 2,563,255
Oct 23 2020 116.82 3.78 3.34% 113.50 117.105 113.27 2,827,989
Oct 22 2020 113.04 1.74 1.56% 113.01 115.00 112.07 3,089,004
Oct 21 2020 111.30 -3.43 -2.99% 114.94 115.87 111.23 3,770,662
Oct 20 2020 114.73 -1.65 -1.42% 116.09 116.93 114.12 3,298,205
Oct 19 2020 116.38 -1.64 -1.39% 118.00 118.47 115.51 2,690,995
Oct 16 2020 118.02 -0.21 -0.18% 118.50 119.84 117.95 3,517,876
Oct 15 2020 118.23 0.48 0.41% 116.10 118.90 115.91 2,532,419
Oct 14 2020 117.75 -0.17 -0.14% 117.36 118.75 116.50 2,473,208
Oct 13 2020 117.92 -0.98 -0.82% 117.35 118.90 117.35 2,457,364
Oct 12 2020 118.90 -2.04 -1.69% 117.25 120.00 117.25 4,827,035
Oct 09 2020 120.94 14.95 14.11% 122.59 123.78 116.52 24,041,974
Oct 08 2020 105.99 0.16 0.15% 106.40 106.63 105.59 1,082,268
Oct 07 2020 105.83 1.89 1.82% 104.82 106.29 104.30 1,351,164
Oct 06 2020 103.94 -0.76 -0.73% 104.40 105.73 103.20 1,324,524
Oct 05 2020 104.70 2.11 2.06% 103.335 104.87 103.17 937,582
Oct 02 2020 102.59 -3.32 -3.13% 103.14 104.30 101.96 1,734,450
Oct 01 2020 105.91 1.67 1.6% 105.84 107.665 105.37 1,676,638
Sep 30 2020 104.24 0.61 0.59% 103.36 105.85 103.28 1,921,623
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 11:42:09