Australia markets closed

Xilinx, Inc. (XLNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
217.06-1.64 (-0.75%)
At close: 04:00PM EST
217.50 +0.44 (+0.20%)
After hours: 07:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021221.13229.40211.26217.06217.064,255,100
02 Dec 2021216.66223.33215.38218.70218.703,393,500
01 Dec 2021232.26234.13217.89219.14219.143,093,100
30 Nov 2021232.68239.79226.79228.45228.454,907,300
29 Nov 2021228.87234.18225.39233.08233.082,936,000
26 Nov 2021225.22228.47221.20223.95223.951,533,600
24 Nov 2021217.00230.33217.00230.05230.052,254,400
23 Nov 2021219.22222.96212.34220.25220.252,367,600
22 Nov 2021222.99230.03218.35220.53220.533,194,300
19 Nov 2021221.12221.99219.02220.87220.871,667,700
18 Nov 2021220.75223.93215.88220.57220.572,588,900
17 Nov 2021219.00220.35216.01216.18216.181,789,600
16 Nov 2021213.51219.70213.46219.02219.023,501,100
15 Nov 2021217.00217.00210.02215.27215.271,920,800
12 Nov 2021209.01216.63207.78213.80213.803,812,500
11 Nov 2021201.74208.90201.13208.78208.782,901,100
10 Nov 2021200.10204.12196.15197.89197.893,196,400
09 Nov 2021212.60213.27200.58205.00205.003,113,600
08 Nov 2021202.60212.50199.36208.01208.016,407,800
05 Nov 2021199.94201.00195.53198.51198.511,992,000
05 Nov 20210.37 Dividend
04 Nov 2021193.08199.46193.02198.14197.772,797,900
03 Nov 2021189.89193.25188.96191.57191.212,691,000
02 Nov 2021185.62189.38185.00188.90188.553,015,500
01 Nov 2021179.67185.72176.58185.39185.042,003,900
29 Oct 2021179.90182.34178.51180.00179.661,361,800
28 Oct 2021184.29185.72179.03180.84180.503,929,600
27 Oct 2021174.83186.00174.05180.85180.514,123,300
26 Oct 2021177.06179.33171.41171.88171.562,536,800
25 Oct 2021173.53176.27171.95175.31174.981,102,800
22 Oct 2021174.73175.65171.88172.59172.271,557,600
21 Oct 2021170.05173.92170.05173.74173.421,237,700
20 Oct 2021170.19172.87169.15170.37170.051,259,200
19 Oct 2021170.61171.60167.80170.24169.921,534,200
18 Oct 2021165.96170.66165.77170.39170.072,980,300
15 Oct 2021167.06167.49165.03167.15166.841,723,600
14 Oct 2021164.45166.24162.61165.81165.501,632,100
13 Oct 2021157.46162.95157.46161.65161.351,752,500
12 Oct 2021155.96156.95154.80155.91155.622,421,200
11 Oct 2021155.00159.18153.83155.20154.91768,800
08 Oct 2021159.00159.48155.98156.27155.982,214,200
07 Oct 2021155.24161.03154.63158.07157.771,645,800
06 Oct 2021149.74154.09149.14153.84153.551,074,800
05 Oct 2021148.49153.16148.49151.77151.491,477,000
04 Oct 2021151.21151.21147.44148.02147.742,518,600
01 Oct 2021151.82152.21148.65151.87151.592,017,000
30 Sept 2021150.26153.99150.16150.99150.712,162,500
29 Sept 2021151.00152.81148.22148.28148.001,404,800
28 Sept 2021158.33159.95150.91151.06150.782,173,500
27 Sept 2021156.63160.40154.33159.67159.371,682,500
24 Sept 2021155.48157.76154.25157.24156.951,356,900
23 Sept 2021154.59157.40154.17156.20155.911,629,700
22 Sept 2021152.36154.48151.57153.82153.531,112,900
21 Sept 2021151.08152.92149.94151.25150.971,801,600
20 Sept 2021150.90152.12147.14149.94149.661,995,200
17 Sept 2021156.29156.72152.88153.78153.493,360,400
16 Sept 2021155.94158.08154.38157.25156.961,903,200
15 Sept 2021156.17157.83153.25157.76157.471,943,400
14 Sept 2021155.68158.48154.53155.58155.291,729,300
13 Sept 2021156.43156.54151.35155.02154.731,247,500
10 Sept 2021154.85157.30153.91155.06154.771,380,900
09 Sept 2021153.35154.98153.17154.17153.88877,000
08 Sept 2021154.07154.50151.78153.31153.021,620,900
07 Sept 2021155.90156.22154.00154.75154.46805,100
03 Sept 2021153.29156.49153.24155.96155.671,011,700
02 Sept 2021155.20155.20152.03154.14153.851,134,400
01 Sept 2021156.11157.59154.36154.47154.181,021,500
31 Aug 2021155.74156.68152.26155.59155.301,816,700
30 Aug 2021157.00159.30154.37155.07154.781,310,400
27 Aug 2021151.35156.43151.24156.27155.981,771,700
26 Aug 2021152.82153.66150.46151.07150.791,359,600
25 Aug 2021153.68156.50152.05153.25152.961,847,100
24 Aug 2021153.51153.87151.23153.09152.802,385,200
23 Aug 2021152.00154.31148.82153.52153.234,976,600
20 Aug 2021142.50145.23142.50144.27144.001,749,100
19 Aug 2021140.48144.43138.60142.51142.242,350,200
18 Aug 2021142.50144.25141.16141.31141.051,708,900
17 Aug 2021141.00142.66139.09142.64142.371,593,300
16 Aug 2021146.26146.49141.60142.64142.371,995,700
13 Aug 2021145.67148.00144.84146.63146.361,466,500
12 Aug 2021146.91148.23145.55145.95145.681,762,600
11 Aug 2021147.01149.00145.88147.92147.642,534,100
10 Aug 2021151.21151.21145.64146.55146.282,040,700
09 Aug 2021150.73151.50148.13148.96148.683,875,300
06 Aug 2021150.00153.50148.48150.19149.913,473,100
05 Aug 2021146.00151.72145.11150.98150.705,893,200
04 Aug 2021146.82148.29137.55144.63144.3610,816,700
03 Aug 2021149.08150.51143.25146.46146.195,820,400
02 Aug 2021150.00152.50146.25148.98148.705,435,200
30 July 2021145.41151.27143.68149.84149.563,066,900
29 July 2021139.00148.65137.83147.25146.983,684,000
28 July 2021134.08140.61130.65138.54138.283,251,300
27 July 2021136.00136.50127.28131.00130.763,413,400
26 July 2021137.05138.20135.07135.44135.191,048,500
23 July 2021137.03138.10135.20137.86137.60651,000
22 July 2021134.47136.52134.00136.47136.22712,000
21 July 2021130.76135.47130.73135.33135.081,142,200
20 July 2021129.66132.17127.26131.10130.861,227,200
19 July 2021127.37130.11126.08129.33129.091,962,700
16 July 2021130.11131.10128.22128.63128.39987,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...