Xilinx Inc. (XLNX)
NASDAQ: XLNX
· Real-Time Price · USD
194.92
0.00 (0.00%)
At close: Apr 24, 2025, 3:47 PM
XLNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2022 | 217.27 | 218.95 | 192.49 | 194.92 | 194.92 | -9.99% | 25,521,308 |
| Feb 10, 2022 | 221.64 | 226.80 | 214.63 | 216.55 | 216.55 | -3.84% | 9,315,981 |
| Feb 9, 2022 | 220.61 | 225.59 | 217.27 | 225.20 | 225.20 | 3.24% | 6,882,024 |
| Feb 8, 2022 | 208.50 | 219.30 | 207.52 | 218.14 | 218.14 | 3.81% | 4,838,333 |
| Feb 7, 2022 | 209.11 | 216.22 | 207.90 | 210.13 | 210.13 | 0.53% | 3,259,905 |
| Feb 4, 2022 | 202.86 | 211.64 | 200.16 | 209.02 | 209.02 | 3.04% | 3,193,978 |
| Feb 3, 2022 | 203.21 | 212.10 | 201.40 | 202.85 | 202.85 | -2.46% | 4,833,896 |
| Feb 2, 2022 | 220.18 | 220.18 | 204.00 | 207.97 | 207.97 | 4.87% | 9,680,099 |
| Feb 1, 2022 | 197.25 | 198.98 | 191.24 | 198.32 | 198.32 | 2.46% | 6,007,233 |
| Jan 31, 2022 | 181.82 | 193.78 | 180.65 | 193.55 | 193.55 | 8.77% | 4,238,471 |
| Jan 28, 2022 | 171.73 | 178.10 | 168.04 | 177.95 | 177.95 | 2.61% | 5,800,897 |
| Jan 27, 2022 | 189.39 | 190.67 | 172.45 | 173.42 | 173.42 | -1.12% | 17,929,032 |
| Jan 26, 2022 | 179.99 | 184.89 | 171.27 | 175.38 | 175.38 | 1.28% | 3,741,805 |
| Jan 25, 2022 | 179.11 | 180.44 | 171.40 | 173.16 | 173.16 | -6.66% | 3,114,786 |
| Jan 24, 2022 | 182.99 | 185.87 | 166.43 | 185.51 | 185.51 | -1.21% | 6,267,345 |
| Jan 21, 2022 | 187.22 | 195.73 | 184.61 | 187.79 | 187.79 | 1.17% | 6,162,795 |
| Jan 20, 2022 | 188.92 | 196.23 | 184.79 | 185.61 | 185.61 | -1.84% | 4,339,763 |
| Jan 19, 2022 | 189.86 | 198.00 | 188.75 | 189.09 | 189.09 | 0.69% | 4,571,048 |
| Jan 18, 2022 | 193.80 | 196.00 | 187.13 | 187.80 | 187.80 | -5.37% | 2,928,841 |
| Jan 14, 2022 | 190.37 | 198.72 | 190.23 | 198.45 | 198.45 | 3.72% | 1,598,894 |