XLNX Quote, Trading Chart, Xilinx Inc.

home / stock / xlnx / xlnx quote

Stock Information
Company Name: Xilinx Inc.
Stock Symbol: XLNX
Market: NASDAQ
Website: xilinx.com
Menu
XLNX XLNX Quote XLNX Short XLNX News XLNX Articles XLNX Message Board
Get XLNX Alerts

News, Short Squeeze, Breakout and More Instantly...
XLNX Quote
Last:$194.92
Change Percent:-9.99%
Open:$217.27
Previous Close:$194.92
High:$218.95
Low:$192.49
Volume:25,511,322
Last Trade Date Time:02/11/2022 04:56:08 pm
Quotes are delayed by 15 to 20 minutes.
XLNX Chart
Last Twenty Trading Days
Date:2022-02-11
Open:$217.27
Close:$194.92
High:$218.95
Low:$192.49
Volume:25,511,322
Date:2022-02-10
Open:$221.639
Close:$216.55
High:$226.8
Low:$214.627
Volume:9,300,192
Date:2022-02-09
Open:$220.61
Close:$225.2
High:$225.59
Low:$217.27
Volume:6,847,142
Date:2022-02-08
Open:$208.5
Close:$218.14
High:$219.3
Low:$207.52
Volume:3,910,527
Date:2022-02-07
Open:$209.11
Close:$210.13
High:$216.22
Low:$207.9
Volume:3,214,305
Date:2022-02-04
Open:$202.8645
Close:$209.02
High:$211.64
Low:$200.16
Volume:3,136,914
Date:2022-02-03
Open:$203.21
Close:$202.85
High:$212.1
Low:$201.4
Volume:4,382,908
Date:2022-02-02
Open:$220.175
Close:$207.97
High:$220.175
Low:$204
Volume:9,655,134
Date:2022-02-01
Open:$197.25
Close:$198.32
High:$198.98
Low:$191.24
Volume:5,615,391
Date:2022-01-31
Open:$181.82
Close:$193.55
High:$193.78
Low:$180.65
Volume:4,229,867
Date:2022-01-28
Open:$171.73
Close:$177.95
High:$178.1
Low:$168.04
Volume:5,604,512
Date:2022-01-27
Open:$189.39
Close:$173.42
High:$190.67
Low:$172.45
Volume:17,431,183
Date:2022-01-26
Open:$179.99
Close:$175.38
High:$184.89
Low:$171.27
Volume:3,726,549
Date:2022-01-25
Open:$179.11
Close:$173.16
High:$180.4399
Low:$171.4
Volume:3,092,089
Date:2022-01-24
Open:$182.99
Close:$185.51
High:$185.87
Low:$166.43
Volume:6,204,546
Date:2022-01-21
Open:$187.22
Close:$187.79
High:$195.73
Low:$184.61
Volume:6,141,536
Date:2022-01-20
Open:$188.92
Close:$185.61
High:$196.23
Low:$184.79
Volume:4,326,743
Date:2022-01-19
Open:$189.86
Close:$189.09
High:$198
Low:$188.75
Volume:4,569,312
Date:2022-01-18
Open:$193.8
Close:$187.8
High:$196
Low:$187.13
Volume:2,904,905
Date:2022-01-17
Open:$190.37
Close:$198.45
High:$198.72
Low:$190.23
Volume:1,599,062