NASDAQ:XLNX
Delisted
Xilinx Stock Price (Quote)
$194.92
+0 (+0%)
At Close: Aug 17, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $194.92 | $194.92 | Wednesday, 17th Aug 2022 XLNX stock ended at $194.92. During the day the stock fluctuated 0% from a day low at $194.92 to a day high of $194.92. |
| 90 days | $194.92 | $194.92 | |
| 52 weeks | $138.60 | $239.79 |
| Date | Open | High | Low | Close | Volume |
| Sep 24, 2021 | $155.48 | $157.76 | $154.25 | $157.24 | 1 351 180 |
| Sep 23, 2021 | $154.59 | $157.40 | $154.17 | $156.20 | 1 627 948 |
| Sep 22, 2021 | $152.36 | $154.48 | $151.57 | $153.82 | 1 111 525 |
| Sep 21, 2021 | $151.08 | $152.92 | $149.94 | $151.25 | 1 799 417 |
| Sep 20, 2021 | $150.90 | $152.12 | $147.14 | $149.94 | 1 990 375 |
| Sep 17, 2021 | $156.29 | $156.72 | $152.88 | $153.78 | 3 322 151 |
| Sep 16, 2021 | $155.94 | $158.08 | $154.38 | $157.25 | 1 899 614 |
| Sep 15, 2021 | $156.17 | $157.83 | $153.25 | $157.76 | 1 932 105 |
| Sep 14, 2021 | $155.68 | $158.48 | $154.53 | $155.58 | 1 726 350 |
| Sep 13, 2021 | $156.43 | $156.54 | $151.35 | $155.02 | 1 244 313 |
| Sep 10, 2021 | $154.85 | $157.30 | $153.91 | $155.06 | 1 374 875 |
| Sep 09, 2021 | $153.35 | $154.98 | $153.17 | $154.17 | 858 725 |
| Sep 08, 2021 | $154.07 | $154.50 | $151.78 | $153.31 | 1 618 863 |
| Sep 07, 2021 | $155.90 | $156.22 | $154.00 | $154.75 | 799 855 |
| Sep 03, 2021 | $153.29 | $156.49 | $153.24 | $155.96 | 1 001 482 |
| Sep 02, 2021 | $155.20 | $155.20 | $152.03 | $154.14 | 1 132 430 |
| Sep 01, 2021 | $156.11 | $157.59 | $154.36 | $154.47 | 1 021 330 |
| Aug 31, 2021 | $155.74 | $156.68 | $152.26 | $155.59 | 1 811 644 |
| Aug 30, 2021 | $157.00 | $159.30 | $154.37 | $155.07 | 1 294 715 |
| Aug 27, 2021 | $151.35 | $156.43 | $151.24 | $156.27 | 1 761 984 |
| Aug 26, 2021 | $152.82 | $153.66 | $150.46 | $151.07 | 1 356 155 |
| Aug 25, 2021 | $153.68 | $156.50 | $152.05 | $153.25 | 1 844 440 |
| Aug 24, 2021 | $153.51 | $153.87 | $151.23 | $153.09 | 2 384 200 |
| Aug 23, 2021 | $152.00 | $154.31 | $148.82 | $153.52 | 4 974 972 |
| Aug 20, 2021 | $142.50 | $145.23 | $142.50 | $144.27 | 1 739 364 |
