New Zealand markets close in 1 hour 36 minutes

Xilinx, Inc. (XLNX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
185.51-2.28 (-1.21%)
At close: 04:00PM EST
182.85 -2.66 (-1.43%)
After hours: 07:53PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 2022182.99185.83166.43185.51185.516,267,345
21 Jan 2022187.22195.73184.61187.79187.796,160,700
20 Jan 2022188.92196.23184.79185.61185.614,339,800
19 Jan 2022189.86198.00188.75189.09189.094,571,000
18 Jan 2022193.80196.00187.13187.80187.802,924,700
14 Jan 2022190.37198.72190.23198.45198.451,598,700
13 Jan 2022200.16203.25190.25191.33191.332,837,900
12 Jan 2022201.90204.00195.48197.87197.871,825,600
11 Jan 2022194.83201.50192.67200.52200.522,476,300
10 Jan 2022190.00193.79184.01193.50193.504,017,600
07 Jan 2022203.10203.45192.15193.07193.074,206,900
06 Jan 2022202.45207.01196.89204.04204.042,506,100
05 Jan 2022212.30212.76201.33201.66201.663,370,700
04 Jan 2022223.17225.54209.51214.89214.892,937,600
03 Jan 2022213.88222.00213.00221.27221.272,914,600
31 Dec 2021209.95215.25209.49212.03212.032,538,300
30 Dec 2021215.65219.59213.38213.89213.891,513,800
29 Dec 2021220.17222.18215.50217.62217.622,413,800
28 Dec 2021223.90224.25217.74220.27220.272,844,800
27 Dec 2021216.88223.42216.31222.78222.782,911,900
23 Dec 2021215.20222.15215.05216.11216.113,179,500
22 Dec 2021208.20215.60207.08215.00215.002,670,400
21 Dec 2021198.80206.89195.11206.43206.432,847,500
20 Dec 2021196.66199.58193.10196.15196.152,037,100
17 Dec 2021197.21205.39196.64200.14200.145,688,300
16 Dec 2021217.37218.08198.51199.78199.784,299,400
15 Dec 2021209.96218.12201.50217.73217.734,448,200
14 Dec 2021205.20212.31203.33209.81209.812,632,400
13 Dec 2021217.50218.45209.02209.52209.521,937,600
10 Dec 2021219.47220.91213.13217.18217.181,685,900
09 Dec 2021222.93226.00214.64215.02215.022,502,800
08 Dec 2021223.71226.66221.00224.75224.751,823,200
07 Dec 2021216.71224.13216.71223.81223.812,517,700
06 Dec 2021216.73217.03203.12213.41213.412,582,300
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 Sep 2021150.26153.99150.16150.99150.712,162,500
29 Sep 2021151.00152.81148.22148.28148.001,404,800
28 Sep 2021158.33159.95150.91151.06150.782,173,500
27 Sep 2021156.63160.40154.33159.67159.371,682,500
24 Sep 2021155.48157.76154.25157.24156.951,356,900
23 Sep 2021154.59157.40154.17156.20155.911,629,700
22 Sep 2021152.36154.48151.57153.82153.531,112,900
21 Sep 2021151.08152.92149.94151.25150.971,801,600
20 Sep 2021150.90152.12147.14149.94149.661,995,200
17 Sep 2021156.29156.72152.88153.78153.493,360,400
16 Sep 2021155.94158.08154.38157.25156.961,903,200
15 Sep 2021156.17157.83153.25157.76157.471,943,400
14 Sep 2021155.68158.48154.53155.58155.291,729,300
13 Sep 2021156.43156.54151.35155.02154.731,247,500
10 Sep 2021154.85157.30153.91155.06154.771,380,900
09 Sep 2021153.35154.98153.17154.17153.88877,000
08 Sep 2021154.07154.50151.78153.31153.021,620,900
07 Sep 2021155.90156.22154.00154.75154.46805,100
03 Sep 2021153.29156.49153.24155.96155.671,011,700
02 Sep 2021155.20155.20152.03154.14153.851,134,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...