XLNX

Xilinx Historical Data - XLNX

Best deals to access real time data!
USA CHART Trader
Monthly Subscription
for only
US$30.66
North American Extreme
Monthly Subscription
for only
US$104.50
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
VAT not included
Stock Name Stock Symbol Market Stock Type
Xilinx Inc XLNX NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
4.20 2.94% 147.14 09:00:16
Open Price Low Price High Price Close Price Previous Close
145.23 145.23 147.34 142.94
more quote information »

XLNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week138.36148.32135.88140.113,599,0628.786.35%
1 Month144.08154.93135.88142.993,100,0213.062.12%
3 Months119.98154.93116.76137.953,013,81927.1622.64%
6 Months103.24154.9396.71123.553,090,70543.9042.52%
1 Year98.44154.9367.28104.213,211,65648.7049.47%
3 Years74.82154.9362.2798.183,122,13872.3296.66%
5 Years47.32154.9341.5384.432,841,48299.82210.95%

XLNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2021 142.94 1.78 1.26% 145.53 148.32 141.98 3,102,076
Jan 21 2021 141.16 3.16 2.29% 138.84 142.36 137.51 3,351,420
Jan 20 2021 138.00 -1.36 -0.98% 140.00 141.55 137.85 4,636,542
Jan 19 2021 139.36 2.76 2.02% 138.36 139.47 135.88 3,306,210
Jan 15 2021 136.60 -3.40 -2.43% 139.57 141.08 136.152 2,304,508
Jan 14 2021 140.00 -1.17 -0.83% 141.44 141.77 138.73 3,664,214
Jan 13 2021 141.17 -5.50 -3.75% 143.35 145.11 140.08 3,630,458
Jan 12 2021 146.67 -4.41 -2.92% 151.93 153.5071 145.12 5,912,554
Jan 11 2021 151.08 3.09 2.09% 147.11 154.93 146.61 4,425,301
Jan 08 2021 147.99 -1.72 -1.15% 150.45 151.28 146.81 2,856,647
Jan 07 2021 149.71 8.49 6.01% 142.66 150.005 142.45 2,597,158
Jan 06 2021 141.22 -3.01 -2.09% 141.98 144.73 138.83 3,342,057
Jan 05 2021 144.23 1.80 1.26% 142.29 144.34 141.27 2,616,828
Jan 04 2021 142.43 0.66 0.47% 142.2293 149.26 141.20 2,416,445
Dec 31 2020 141.77 -0.33 -0.23% 142.10 142.59 140.07 1,277,088
Dec 30 2020 142.10 2.20 1.57% 140.28 143.36 139.53 2,892,538
Dec 29 2020 139.90 -1.62 -1.14% 142.04 143.32 138.5601 1,489,876
Dec 28 2020 141.52 -0.47 -0.33% 144.08 144.335 140.81 1,978,466
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:20210125 15:15:17