Xilinx, Inc. Historical Data

XLNX Page 4
Download
Date Close Price change Market cap Trading volume
Mar 3, 2021 $ 123.38
-4.54%
$ 4.75 million $ 247
Mar 1, 2021 $ 132.12
+1.15%
$ 5.09 million $ 264
Feb 28, 2021 $ 130.58
+0.07%
$ 5.03 million $ 261
Feb 27, 2021 $ 130.58
-0.06%
$ 5.03 million $ 261
Feb 26, 2021 $ 130.58
+3.89%
$ 5.03 million $ 261
Feb 25, 2021 $ 125.99
-1.88%
$ 4.85 million $ 126
Feb 24, 2021 $ 130.99
+0.24%
$ 5.05 million $ 131
Feb 23, 2021 $ 130.47
+1.61%
$ 5.03 million $ 130
Feb 11, 2021 $ 144.04
+1.04%
$ 5.55 million $ 20,598
Feb 10, 2021 $ 142.59
+0.66%
$ 5.49 million $ 20,390
Feb 9, 2021 $ 141.34
-0.18%
$ 5.45 million $ 20,212
Feb 8, 2021 $ 141.45
+1.71%
$ 5.45 million $ 21,360
Feb 5, 2021 $ 136.85
+1.28%
$ 5.27 million $ 137
Feb 4, 2021 $ 135.13
-0.46%
$ 5.21 million $ 135
Jan 28, 2021 $ 135.12
+0.66%
$ 5.21 million $ 1,081
Jan 27, 2021 $ 134.12
-7.76%
$ 5.17 million $ 1,744
Jan 26, 2021 $ 145.51
+0.10%
$ 5.61 million $ 728
Jan 15, 2021 $ 137.51
-1.76%
$ 5.3 million $ 413
Jan 14, 2021 $ 139.87
+0.23%
$ 5.39 million $ 420
Jan 8, 2021 $ 148.52
-0.56%
$ 5.72 million $ 297
Jan 7, 2021 $ 149.36
+0.90%
$ 5.76 million $ 299
Dec 31, 2020 $ 140.57
-1.18%
$ 5.42 million $ 422
Dec 30, 2020 $ 142.25
+1.01%
$ 5.48 million $ 427
Dec 3, 2020 $ 147.16
+0.00%
$ 5.67 million $ 441
Dec 2, 2020 $ 147.14
+3.16%
$ 5.67 million $ 441
Dec 1, 2020 $ 142.68
-1.62%
$ 5.5 million $ 428
Nov 11, 2020 $ 124.52
+1.80%
$ 4.8 million $ 125
Nov 10, 2020 $ 122.33
+0.14%
$ 4.71 million $ 122
Oct 29, 2020 $ 121.08
+0.97%
$ 4.67 million $ 121
Oct 28, 2020 $ 119.92
-3.34%
$ 4.62 million $ 240
Oct 27, 2020 $ 124.05
-1.95%
$ 4.78 million $ 20,964
Oct 15, 2020 $ 116.98
-0.01%
$ 4.51 million $ 234
Oct 14, 2020 $ 117
-0.87%
$ 4.51 million $ 234
Oct 13, 2020 $ 118.02
-0.71%
$ 4.55 million $ 708
Oct 12, 2020 $ 118.87
-1.65%
$ 4.58 million $ 357
Oct 11, 2020 $ 120.87
-0.01%
$ 4.66 million $ 10,757
Oct 10, 2020 $ 120.86
-0.05%
$ 4.66 million $ 10,757
Oct 9, 2020 $ 120.93
+0.97%
$ 4.66 million $ 10,762
Aug 13, 2020 $ 104.94
-0.91%
$ 4.04 million $ 210
Aug 12, 2020 $ 105.9
+1.29%
$ 4.08 million $ 212
Aug 11, 2020 $ 104.56
-1.85%
$ 4.03 million $ 209
Aug 10, 2020 $ 107.33
-0.07%
$ 4.14 million $ 215
Aug 9, 2020 $ 107.39
+0.00%
$ 4.14 million $ 215
Aug 8, 2020 $ 107.3
-0.08%
$ 4.13 million $ 215
Aug 7, 2020 $ 107.4
-1.10%
$ 4.14 million $ 215
Aug 4, 2020 $ 106.27
+0.01%
$ 4.09 million $ 106
Aug 3, 2020 $ 106.29
+0.06%
$ 4.1 million $ 106
Aug 2, 2020 $ 106.19
-0.03%
$ 4.09 million $ 212
Aug 1, 2020 $ 106.21
+0.08%
$ 4.09 million $ 212
Jul 31, 2020 $ 106.13
+0.51%
$ 4.09 million $ 212