Xilinx, Inc. Historical Data

XLNX Page 2
Download
Date Close Price change Market cap Trading volume
Dec 14, 2021 $ 209.86
+0.27%
$ 419.72 billion $ 210
Dec 7, 2021 $ 221.81
+3.98%
$ 443.61 billion $ 665
Dec 6, 2021 $ 213.32
+2.08%
$ 426.65 billion $ 1,920
Dec 3, 2021 $ 216.82
-0.95%
$ 433.64 billion $ 3,903
Dec 2, 2021 $ 218.89
+0.10%
$ 437.78 billion $ 7,880
Dec 1, 2021 $ 218.67
-4.32%
$ 437.34 billion $ 656
Nov 30, 2021 $ 228.53
-1.86%
$ 457.07 billion $ 1,371
Nov 29, 2021 $ 232.86
+1.14%
$ 465.71 billion $ 1,397
Nov 12, 2021 $ 213.2
+2.27%
$ 426.4 billion $ 213
Nov 11, 2021 $ 208.46
+0.64%
$ 416.92 billion $ 417
Nov 2, 2021 $ 187.15
+1.08%
$ 374.3 billion $ 187
Nov 1, 2021 $ 185.15
+3.99%
$ 370.3 billion $ 185
Oct 29, 2021 $ 179.41
+0.00%
$ 358.82 billion $ 361
Oct 28, 2021 $ 179.41
-0.69%
$ 358.82 billion $ 361
Oct 27, 2021 $ 180.66
+5.34%
$ 361.32 billion $ 542
Oct 26, 2021 $ 171.5
-3.19%
$ 343 billion $ 172
Oct 21, 2021 $ 171.98
+1.09%
$ 343.96 billion $ 172
Oct 20, 2021 $ 170.12
-0.41%
$ 340.24 billion $ 170
Oct 19, 2021 $ 168.61
-0.96%
$ 337.22 billion $ 1,519
Oct 18, 2021 $ 170.25
+1.89%
$ 340.5 billion $ 1,532
Oct 17, 2021 $ 167.09
+0.00%
$ 334.18 billion $ 4,514
Oct 16, 2021 $ 167.09
+0.00%
$ 334.18 billion $ 4,514
Oct 15, 2021 $ 167.09
+0.21%
$ 334.18 billion $ 4,514
Oct 14, 2021 $ 164.48
+1.88%
$ 328.96 billion $ 4,450
Oct 13, 2021 $ 161.45
-0.66%
$ 322.9 billion $ 4,363
Oct 12, 2021 $ 155.34
+0.17%
$ 310.68 billion $ 4,198
Oct 11, 2021 $ 155.08
-1.63%
$ 310.16 billion $ 4,187
Oct 7, 2021 $ 160.04
+4.19%
$ 320.08 billion $ 4,001
Oct 6, 2021 $ 153.61
+1.27%
$ 307.22 billion $ 7,987
Oct 5, 2021 $ 151.69
-0.61%
$ 303.38 billion $ 3,942
Sep 28, 2021 $ 154.54
-3.08%
$ 309.08 billion $ 461
Sep 27, 2021 $ 159.45
+0.25%
$ 318.9 billion $ 478
Sep 3, 2021 $ 156.04
+1.42%
$ 312.08 billion $ 468
Sep 2, 2021 $ 153.85
+0.16%
$ 307.7 billion $ 462
Sep 1, 2021 $ 155.61
-0.03%
$ 311.22 billion $ 4,046
Aug 31, 2021 $ 155.66
+0.19%
$ 311.32 billion $ 4,042
Aug 16, 2021 $ 146.2
+0.00%
$ 292.4 billion $ 438
Aug 15, 2021 $ 146.2
+0.00%
$ 292.4 billion $ 440
Aug 14, 2021 $ 146.2
+0.00%
$ 292.4 billion $ 440
Aug 13, 2021 $ 146.2
+0.70%
$ 292.4 billion $ 440
Jul 30, 2021 $ 150.48
+2.46%
$ 300.96 billion $ 150
Jul 29, 2021 $ 146.89
+2.03%
$ 293.77 billion $ 147
Jul 16, 2021 $ 128.43
-0.97%
$ 4.95 million $ 385
Jul 15, 2021 $ 129.55
+0.32%
$ 4.99 million $ 778
Jul 13, 2021 $ 134.42
-0.27%
$ 5.18 million $ 2,680
Jul 12, 2021 $ 134.84
-0.47%
$ 5.2 million $ 2,696
Jul 11, 2021 $ 135.5
-0.01%
$ 5.22 million $ 18,017
Jul 10, 2021 $ 135.89
+0.34%
$ 5.24 million $ 18,070
Jul 9, 2021 $ 135.49
+2.57%
$ 5.22 million $ 18,016
Jul 8, 2021 $ 133.69
-2.61%
$ 5.15 million $ 401