Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Xilinx, Inc. (XLNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
177.95+4.53 (+2.61%)
At close: 04:00PM EST
180.00 +2.05 (+1.15%)
After hours: 07:56PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2022171.73178.10168.04177.95177.955,800,897
Jan 27, 2022189.39190.67172.45173.42173.4217,926,700
Jan 26, 2022179.99184.89171.27175.38175.383,741,800
Jan 25, 2022179.11180.44171.40173.16173.163,114,800
Jan 24, 2022182.99185.87166.43185.51185.516,267,300
Jan 21, 2022187.22195.73184.61187.79187.796,160,700
Jan 20, 2022188.92196.23184.79185.61185.614,339,800
Jan 19, 2022189.86198.00188.75189.09189.094,571,000
Jan 18, 2022193.80196.00187.13187.80187.802,924,700
Jan 14, 2022190.37198.72190.23198.45198.451,598,700
Jan 13, 2022200.16203.25190.25191.33191.332,837,900
Jan 12, 2022201.90204.00195.48197.87197.871,825,600
Jan 11, 2022194.83201.50192.67200.52200.522,476,300
Jan 10, 2022190.00193.79184.01193.50193.504,017,600
Jan 07, 2022203.10203.45192.15193.07193.074,206,900
Jan 06, 2022202.45207.01196.89204.04204.042,506,100
Jan 05, 2022212.30212.76201.33201.66201.663,370,700
Jan 04, 2022223.17225.54209.51214.89214.892,937,600
Jan 03, 2022213.88222.00213.00221.27221.272,914,600
Dec 31, 2021209.95215.25209.49212.03212.032,538,300
Dec 30, 2021215.65219.59213.38213.89213.891,513,800
Dec 29, 2021220.17222.18215.50217.62217.622,413,800
Dec 28, 2021223.90224.25217.74220.27220.272,844,800
Dec 27, 2021216.88223.42216.31222.78222.782,911,900
Dec 23, 2021215.20222.15215.05216.11216.113,179,500
Dec 22, 2021208.20215.60207.08215.00215.002,670,400
Dec 21, 2021198.80206.89195.11206.43206.432,847,500
Dec 20, 2021196.66199.58193.10196.15196.152,037,100
Dec 17, 2021197.21205.39196.64200.14200.145,688,300
Dec 16, 2021217.37218.08198.51199.78199.784,299,400
Dec 15, 2021209.96218.12201.50217.73217.734,448,200
Dec 14, 2021205.20212.31203.33209.81209.812,632,400
Dec 13, 2021217.50218.45209.02209.52209.521,937,600
Dec 10, 2021219.47220.91213.13217.18217.181,685,900
Dec 09, 2021222.93226.00214.64215.02215.022,502,800
Dec 08, 2021223.71226.66221.00224.75224.751,823,200
Dec 07, 2021216.71224.13216.71223.81223.812,517,700
Dec 06, 2021216.73217.03203.12213.41213.412,582,300
Dec 03, 2021221.13229.40211.26217.06217.064,255,100
Dec 02, 2021216.66223.33215.38218.70218.703,393,500
Dec 01, 2021232.26234.13217.89219.14219.143,093,100
Nov 30, 2021232.68239.79226.79228.45228.454,907,300
Nov 29, 2021228.87234.18225.39233.08233.082,936,000
Nov 26, 2021225.22228.47221.20223.95223.951,533,600
Nov 24, 2021217.00230.33217.00230.05230.052,254,400
Nov 23, 2021219.22222.96212.34220.25220.252,367,600
Nov 22, 2021222.99230.03218.35220.53220.533,194,300
Nov 19, 2021221.12221.99219.02220.87220.871,667,700
Nov 18, 2021220.75223.93215.88220.57220.572,588,900
Nov 17, 2021219.00220.35216.01216.18216.181,789,600
Nov 16, 2021213.51219.70213.46219.02219.023,501,100
Nov 15, 2021217.00217.00210.02215.27215.271,920,800
Nov 12, 2021209.01216.63207.78213.80213.803,812,500
Nov 11, 2021201.74208.90201.13208.78208.782,901,100
Nov 10, 2021200.10204.12196.15197.89197.893,196,400
Nov 09, 2021212.60213.27200.58205.00205.003,113,600
Nov 08, 2021202.60212.50199.36208.01208.016,407,800
Nov 05, 2021199.94201.00195.53198.51198.511,992,000
Nov 04, 2021193.08199.46193.02198.14198.142,797,900
Nov 03, 2021189.89193.25188.96191.57191.572,691,000
Nov 02, 2021185.62189.38185.00188.90188.903,015,500
Nov 01, 2021179.67185.72176.58185.39185.392,003,900
Oct 29, 2021179.90182.34178.51180.00180.001,361,800
Oct 28, 2021184.29185.72179.03180.84180.843,929,600
Oct 27, 2021174.83186.00174.05180.85180.854,123,300
Oct 26, 2021177.06179.33171.41171.88171.882,536,800
Oct 25, 2021173.53176.27171.95175.31175.311,102,800
Oct 22, 2021174.73175.65171.88172.59172.591,557,600
Oct 21, 2021170.05173.92170.05173.74173.741,237,700
Oct 20, 2021170.19172.87169.15170.37170.371,259,200
Oct 19, 2021170.61171.60167.80170.24170.241,534,200
Oct 18, 2021165.96170.66165.77170.39170.392,980,300
Oct 15, 2021167.06167.49165.03167.15167.151,723,600
Oct 14, 2021164.45166.24162.61165.81165.811,632,100
Oct 13, 2021157.46162.95157.46161.65161.651,752,500
Oct 12, 2021155.96156.95154.80155.91155.912,421,200
Oct 11, 2021155.00159.18153.83155.20155.20768,800
Oct 08, 2021159.00159.48155.98156.27156.272,214,200
Oct 07, 2021155.24161.03154.63158.07158.071,645,800
Oct 06, 2021149.74154.09149.14153.84153.841,074,800
Oct 05, 2021148.49153.16148.49151.77151.771,477,000
Oct 04, 2021151.21151.21147.44148.02148.022,518,600
Oct 01, 2021151.82152.21148.65151.87151.872,017,000
Sep 30, 2021150.26153.99150.16150.99150.992,162,500
Sep 29, 2021151.00152.81148.22148.28148.281,404,800
Sep 28, 2021158.33159.95150.91151.06151.062,173,500
Sep 27, 2021156.63160.40154.33159.67159.671,682,500
Sep 24, 2021155.48157.76154.25157.24157.241,356,900
Sep 23, 2021154.59157.40154.17156.20156.201,629,700
Sep 22, 2021152.36154.48151.57153.82153.821,112,900
Sep 21, 2021151.08152.92149.94151.25151.251,801,600
Sep 20, 2021150.90152.12147.14149.94149.941,995,200
Sep 17, 2021156.29156.72152.88153.78153.783,360,400
Sep 16, 2021155.94158.08154.38157.25157.251,903,200
Sep 15, 2021156.17157.83153.25157.76157.761,943,400
Sep 14, 2021155.68158.48154.53155.58155.581,729,300
Sep 13, 2021156.43156.54151.35155.02155.021,247,500
Sep 10, 2021154.85157.30153.91155.06155.061,380,900
Sep 09, 2021153.35154.98153.17154.17154.17877,000
Sep 08, 2021154.07154.50151.78153.31153.311,620,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement