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 |
| Jan 11, 2022 | $194.83 | $201.50 | $192.67 | $200.52 | 2 476 300 |
| Jan 10, 2022 | $190.00 | $193.79 | $184.01 | $193.50 | 4 017 600 |
| Jan 07, 2022 | $203.10 | $203.45 | $192.15 | $193.07 | 4 206 900 |
| Jan 06, 2022 | $202.45 | $207.01 | $196.89 | $204.04 | 2 506 100 |
| Jan 05, 2022 | $212.30 | $212.76 | $201.33 | $201.66 | 3 370 700 |
| Jan 04, 2022 | $223.17 | $225.54 | $209.51 | $214.89 | 2 937 600 |
| Jan 03, 2022 | $213.88 | $222.00 | $213.00 | $221.27 | 2 914 600 |
| Dec 31, 2021 | $209.95 | $215.25 | $209.49 | $212.03 | 2 538 300 |
| Dec 30, 2021 | $215.65 | $219.59 | $213.38 | $213.89 | 1 513 800 |
| Dec 29, 2021 | $220.17 | $222.18 | $215.50 | $217.62 | 2 413 800 |
| Dec 28, 2021 | $223.90 | $224.25 | $217.74 | $220.27 | 2 844 800 |
| Dec 27, 2021 | $216.88 | $223.42 | $216.31 | $222.78 | 2 911 900 |
| Dec 23, 2021 | $215.20 | $222.15 | $215.05 | $216.11 | 3 178 200 |
| Dec 22, 2021 | $208.20 | $215.60 | $207.08 | $215.00 | 2 669 200 |
| Dec 21, 2021 | $198.80 | $206.89 | $195.11 | $206.43 | 2 846 200 |
| Dec 20, 2021 | $196.66 | $199.58 | $193.11 | $196.15 | 2 037 147 |
| Dec 17, 2021 | $196.72 | $205.39 | $196.64 | $199.99 | 2 723 184 |
| Dec 16, 2021 | $217.37 | $218.08 | $198.51 | $199.78 | 4 299 386 |
| Dec 15, 2021 | $209.96 | $218.12 | $201.50 | $217.73 | 4 445 700 |
| Dec 14, 2021 | $205.20 | $212.31 | $203.33 | $209.81 | 2 632 378 |
| Dec 13, 2021 | $217.50 | $218.45 | $209.02 | $209.52 | 1 937 602 |
| Dec 10, 2021 | $219.47 | $220.87 | $213.13 | $217.18 | 1 686 914 |
| Dec 09, 2021 | $222.93 | $226.00 | $214.64 | $215.02 | 2 502 755 |
| Dec 08, 2021 | $223.71 | $226.66 | $221.00 | $224.75 | 1 822 200 |
| Dec 07, 2021 | $217.00 | $224.13 | $216.86 | $224.05 | 1 100 339 |
