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 |
Aug 19, 2021 | $140.48 | $144.43 | $138.60 | $142.51 | 2 343 698 |
Aug 18, 2021 | $142.50 | $144.25 | $141.16 | $141.31 | 1 707 544 |
Aug 17, 2021 | $141.00 | $142.66 | $139.09 | $142.64 | 1 592 120 |
Aug 16, 2021 | $146.26 | $146.49 | $141.60 | $142.64 | 1 990 270 |
Aug 13, 2021 | $145.67 | $148.00 | $144.84 | $146.63 | 1 461 067 |
Aug 12, 2021 | $146.91 | $148.23 | $145.55 | $145.95 | 1 760 675 |
Aug 11, 2021 | $147.01 | $149.00 | $145.88 | $147.92 | 2 529 329 |
Aug 10, 2021 | $151.21 | $151.21 | $145.64 | $146.55 | 2 039 266 |
Aug 09, 2021 | $150.73 | $151.50 | $148.13 | $148.96 | 3 872 755 |
Aug 06, 2021 | $150.00 | $153.50 | $148.48 | $150.19 | 3 469 813 |
Aug 05, 2021 | $146.00 | $151.72 | $145.11 | $150.98 | 5 857 024 |
Aug 04, 2021 | $146.82 | $148.29 | $137.55 | $144.63 | 10 797 417 |
Aug 03, 2021 | $149.08 | $150.51 | $143.25 | $146.46 | 5 814 251 |
Aug 02, 2021 | $150.00 | $152.50 | $146.25 | $148.98 | 5 430 593 |
Jul 30, 2021 | $145.41 | $151.27 | $143.68 | $149.84 | 3 066 542 |
Jul 29, 2021 | $139.00 | $148.65 | $137.83 | $147.25 | 3 670 347 |
Jul 28, 2021 | $134.08 | $140.61 | $130.65 | $138.54 | 3 238 204 |
Jul 27, 2021 | $136.00 | $136.50 | $127.28 | $131.00 | 3 400 160 |
Jul 26, 2021 | $137.05 | $138.20 | $135.07 | $135.44 | 1 042 192 |
Jul 23, 2021 | $137.03 | $138.10 | $135.20 | $137.86 | 649 937 |
Jul 22, 2021 | $134.47 | $136.52 | $134.00 | $136.47 | 711 300 |
Jul 21, 2021 | $130.76 | $135.47 | $130.73 | $135.33 | 1 152 358 |
Jul 20, 2021 | $129.66 | $132.17 | $127.26 | $131.10 | 1 195 029 |
Jul 19, 2021 | $127.37 | $130.11 | $126.08 | $129.33 | 1 949 672 |
Jul 16, 2021 | $130.11 | $131.10 | $128.22 | $128.63 | 981 840 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use XLNX stock historical prices to predict future price movements?
Trend Analysis: Examine the XLNX stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the XLNX stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.