XLNX

Xilinx Historical Data - XLNX

XLNX Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 05 2020 107.57 -0.18 -0.17% 107.64 108.75 105.78 1,988,205
Aug 04 2020 107.75 1.36 1.28% 104.97 108.14 104.9507 3,397,560
Aug 03 2020 106.39 -0.96 -0.89% 107.76 108.00 104.44 3,771,847
Jul 31 2020 107.35 -4.52 -4.04% 106.745 111.87 104.47 4,852,537
Jul 30 2020 111.87 4.05 3.76% 107.57 112.17 107.79 4,700,734
Jul 29 2020 107.82 3.01 2.87% 105.33 108.30 105.7883 2,423,988
Jul 28 2020 104.81 -2.00 -1.87% 106.29 107.00 104.26 2,131,520
Jul 27 2020 106.81 4.15 4.04% 103.24 107.17 102.41 2,863,430
Jul 24 2020 102.66 -0.43 -0.42% 102.13 104.62 101.82 2,269,776
Jul 23 2020 103.09 0.04 0.04% 103.49 105.40 101.96 2,477,331
Jul 22 2020 103.05 0.90 0.88% 102.64 103.65 101.90 1,676,728
Jul 21 2020 102.15 -0.88 -0.85% 103.02 103.99 101.75 1,978,696
Jul 20 2020 103.03 2.54 2.53% 100.29 103.41 100.13 2,005,919
Jul 17 2020 100.49 1.32 1.33% 99.11 101.44 98.375 2,176,618
Jul 16 2020 99.17 -0.14 -0.14% 98.31 99.47 97.10 1,752,917
Jul 15 2020 99.31 0.68 0.69% 99.25 100.01 97.657 2,007,054
Jul 14 2020 98.63 0.72 0.74% 97.22 98.82 96.05 2,689,416
Jul 13 2020 97.91 -1.23 -1.24% 100.12 101.7199 97.79 3,671,747
Jul 10 2020 99.14 -1.09 -1.09% 99.56 100.23 98.09 2,453,799
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 03 2020 95.29 0.00 +0.00% 94.57 96.23 93.41 0
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
Jun 09 2020 95.83 -0.71 -0.74% 95.77 96.315 94.62 1,574,766
Jun 08 2020 96.54 0.34 0.35% 96.42 97.3278 95.64 2,023,771
Jun 05 2020 96.20 0.52 0.54% 97.00 98.17 95.81 3,166,443
Jun 04 2020 95.68 0.29 0.3% 95.00 96.596 94.3492 1,688,785
Jun 03 2020 95.39 2.29 2.46% 93.54 96.00 93.83 2,788,873
Jun 02 2020 93.10 2.25 2.48% 90.73 93.18 89.85 2,238,955
Jun 01 2020 90.85 -1.10 -1.2% 91.69 92.05 90.11 1,822,431
May 29 2020 91.95 2.80 3.14% 89.08 92.28 88.90 2,842,157
May 28 2020 89.15 -1.89 -2.08% 90.26 90.9899 88.48 2,079,749
May 27 2020 91.04 2.71 3.07% 88.13 91.155 87.98 2,612,023
May 26 2020 88.33 1.74 2.01% 88.00 89.79 86.38 2,455,880
May 25 2020 86.59 0.00 +0.00% 86.95 88.88 85.64 0
May 22 2020 86.59 -0.65 -0.75% 86.95 88.88 85.64 1,864,269
May 21 2020 87.24 -2.28 -2.55% 89.38 89.52 86.97 2,467,529
May 20 2020 89.52 2.71 3.12% 88.07 89.80 86.81 2,863,547
May 19 2020 86.81 -0.35 -0.4% 87.20 88.98 86.77 2,356,604
May 18 2020 87.16 3.93 4.72% 84.80 87.62 83.43 3,401,654
May 15 2020 83.23 -1.26 -1.49% 80.80 83.65 80.28 3,149,914
May 14 2020 84.49 2.42 2.95% 81.43 84.55 80.45 2,325,603
May 13 2020 82.07 -1.91 -2.27% 84.08 84.67 81.08 3,084,408
May 12 2020 83.98 -2.47 -2.86% 86.00 86.51 83.97 2,545,933
May 11 2020 86.45 -0.41 -0.47% 85.58 86.8746 85.14 1,732,368
May 08 2020 86.86 2.43 2.88% 85.30 86.93 84.5406 1,765,882
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:20200806 21:54:23