XLNX

Xilinx Historical Data - XLNX

Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
North American Extreme
Monthly Subscription
for only
US$104.50
USA Level 1 Starter
Monthly Subscription
for only
US$15.87
VAT not included
Stock Name Stock Symbol Market Stock Type
Xilinx Inc XLNX NASDAQ Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
-0.655 -0.65% 99.575 99.21 100.06 99.56 100.23 08:43:39
more quote information »

XLNX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week98.21103.7795.06100.543,600,2871.371.39%
1 Month91.30103.7788.0195.543,269,9528.289.06%
3 Months90.50103.7780.2891.032,940,3149.0810.03%
6 Months100.51103.7767.2887.153,406,036-0.935-0.93%
1 Year118.31133.0067.2893.603,235,089-18.74-15.84%
3 Years67.02141.6060.1289.912,964,30032.5648.58%
5 Years41.87141.6038.7075.802,813,73757.71137.82%

XLNX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 100.23 0.95 0.96% 99.65 101.13 98.35 2,802,200
Jul 08 2020 99.28 0.11 0.11% 100.2519 100.70 98.28 2,622,866
Jul 07 2020 99.17 -2.93 -2.87% 101.50 103.77 99.01 3,331,637
Jul 06 2020 102.10 6.81 7.15% 98.21 102.29 95.06 5,644,444
Jul 02 2020 95.29 2.02 2.17% 94.57 96.23 93.41 3,150,014
Jul 01 2020 93.27 -5.12 -5.2% 98.09 98.195 93.18 3,808,106
Jun 30 2020 98.39 6.43 6.99% 95.75 99.3999 94.21 9,207,618
Jun 29 2020 91.96 0.94 1.03% 91.30 92.00 90.71 2,029,568
Jun 26 2020 91.02 -2.27 -2.43% 91.93 93.06 90.4061 3,066,485
Jun 25 2020 93.29 0.40 0.43% 92.99 93.55 91.00 2,175,535
Jun 24 2020 92.89 -2.36 -2.48% 94.50 96.19 92.60 2,528,053
Jun 23 2020 95.25 0.76 0.8% 95.19 96.69 95.00 1,977,718
Jun 22 2020 94.49 -0.99 -1.04% 94.53 95.07 93.1001 2,468,859
Jun 19 2020 95.48 2.01 2.15% 94.78 95.48 92.39 5,848,868
Jun 18 2020 93.47 -0.03 -0.03% 92.97 94.03 92.60 1,810,967
Jun 17 2020 93.50 0.02 0.02% 93.84 94.49 93.08 1,837,897
Jun 16 2020 93.48 2.85 3.14% 93.75 95.909 91.00 3,165,314
Jun 15 2020 90.63 -0.07 -0.08% 88.87 91.00 88.01 2,724,986
Jun 12 2020 90.70 0.96 1.07% 91.30 92.91 88.93 2,598,953
Jun 11 2020 89.74 -5.56 -5.83% 93.38 93.91 89.68 3,327,248
Jun 10 2020 95.30 -0.53 -0.55% 96.15 96.20 94.50 2,003,019
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:20200710 13:58:44