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 |
| Dec 06, 2021 | $216.73 | $217.03 | $203.12 | $213.41 | 2 581 700 |
| Dec 03, 2021 | $221.13 | $229.40 | $211.26 | $217.06 | 4 255 100 |
| Dec 02, 2021 | $216.66 | $223.33 | $215.38 | $218.70 | 3 393 473 |
| Dec 01, 2021 | $232.26 | $234.13 | $217.89 | $219.14 | 3 096 198 |
| Nov 30, 2021 | $232.68 | $239.79 | $226.79 | $228.45 | 4 872 128 |
| Nov 29, 2021 | $228.87 | $234.18 | $225.39 | $233.08 | 2 919 994 |
| Nov 26, 2021 | $225.22 | $228.47 | $221.20 | $223.95 | 1 531 947 |
| Nov 24, 2021 | $217.00 | $230.33 | $217.00 | $230.05 | 2 232 907 |
| Nov 23, 2021 | $219.22 | $222.96 | $212.34 | $220.25 | 2 358 135 |
| Nov 22, 2021 | $222.99 | $230.03 | $218.35 | $220.53 | 3 128 420 |
| Nov 19, 2021 | $221.12 | $221.99 | $219.02 | $220.87 | 1 655 983 |
| Nov 18, 2021 | $220.75 | $223.93 | $215.88 | $220.57 | 2 575 350 |
| Nov 17, 2021 | $219.00 | $220.35 | $216.01 | $216.18 | 1 762 962 |
| Nov 16, 2021 | $213.51 | $219.70 | $213.46 | $219.02 | 3 364 759 |
| Nov 15, 2021 | $217.00 | $217.00 | $210.02 | $215.27 | 1 920 780 |
| Nov 12, 2021 | $209.01 | $216.63 | $207.78 | $213.80 | 3 803 300 |
| Nov 11, 2021 | $201.74 | $208.90 | $201.13 | $208.78 | 2 901 083 |
| Nov 10, 2021 | $200.10 | $204.12 | $196.15 | $197.89 | 3 196 446 |
| Nov 09, 2021 | $212.60 | $213.27 | $200.58 | $205.00 | 3 106 606 |
| Nov 08, 2021 | $202.60 | $212.50 | $199.36 | $208.01 | 6 383 885 |
| Nov 05, 2021 | $199.94 | $201.00 | $195.53 | $198.51 | 1 989 352 |
| Nov 04, 2021 | $193.08 | $199.46 | $193.02 | $198.14 | 2 782 199 |
| Nov 03, 2021 | $189.89 | $193.25 | $188.96 | $191.57 | 2 675 182 |
| Nov 02, 2021 | $185.62 | $189.38 | $185.00 | $188.90 | 2 970 612 |
| Nov 01, 2021 | $179.67 | $185.72 | $176.58 | $185.39 | 1 985 309 |
