Xilinx Inc (XLNX) Historical Stock Data
194.92 ↑0.00 (0.00%)
As of February 11, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, XLNX is down -0.75% a day on average. There have been 14 days where Xilinx Inc closed green and 16 days where XLNX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 217.27 | 194.92 | ↓$22.35 (-10.29%) | 192.50 | 218.95 | 22.84M |
| 2022-02-10 | 221.64 | 216.55 | ↓$5.09 (-2.30%) | 214.63 | 226.78 | 9.30M |
| 2022-02-09 | 220.61 | 225.20 | ↑$4.59 (2.08%) | 217.27 | 225.59 | 6.52M |
| 2022-02-08 | 208.50 | 218.14 | ↑$9.64 (4.62%) | 207.66 | 219.30 | 3.91M |
| 2022-02-04 | 202.87 | 209.02 | ↑$6.16 (3.03%) | 200.16 | 211.63 | 3.14M |
| 2022-02-03 | 203.21 | 202.85 | ↓$0.36 (-0.18%) | 201.50 | 212.10 | 4.39M |
| 2022-02-02 | 220.18 | 207.97 | ↓$12.21 (-5.54%) | 204.00 | 220.18 | 9.31M |
| 2022-02-01 | 197.25 | 198.32 | ↑$1.07 (0.54%) | 191.24 | 198.98 | 5.71M |
| 2022-01-31 | 181.82 | 193.55 | ↑$11.73 (6.45%) | 180.65 | 193.78 | 4.09M |
| 2022-01-28 | 171.73 | 177.95 | ↑$6.22 (3.62%) | 168.04 | 178.10 | 5.80M |
| 2022-01-27 | 189.39 | 173.42 | ↓$15.97 (-8.43%) | 172.46 | 190.60 | 17.50M |
| 2022-01-26 | 179.99 | 175.38 | ↓$4.61 (-2.56%) | 171.27 | 184.86 | 3.43M |
| 2022-01-25 | 179.11 | 173.16 | ↓$5.95 (-3.32%) | 171.46 | 180.32 | 3.02M |
| 2022-01-24 | 182.99 | 185.51 | ↑$2.52 (1.38%) | 166.43 | 185.83 | 6.21M |
| 2022-01-21 | 187.22 | 187.79 | ↑$0.57 (0.30%) | 184.61 | 195.73 | 5.75M |
| 2022-01-20 | 188.92 | 185.61 | ↓$3.31 (-1.75%) | 184.79 | 196.23 | 4.33M |
| 2022-01-19 | 189.86 | 189.09 | ↓$0.77 (-0.41%) | 188.77 | 198.00 | 4.57M |
| 2022-01-18 | 193.80 | 187.80 | ↓$6.00 (-3.10%) | 187.13 | 195.90 | 2.64M |
| 2022-01-14 | 190.37 | 198.45 | ↑$8.08 (4.24%) | 190.23 | 198.72 | 1.60M |
| 2022-01-13 | 200.16 | 191.33 | ↓$8.83 (-4.41%) | 190.32 | 203.25 | 2.82M |
| 2022-01-12 | 201.90 | 197.87 | ↓$4.03 (-2.00%) | 195.48 | 204.00 | 1.72M |
| 2022-01-11 | 194.83 | 200.52 | ↑$5.69 (2.92%) | 192.71 | 201.44 | 2.42M |
| 2022-01-10 | 190.00 | 193.50 | ↑$3.50 (1.84%) | 184.02 | 193.79 | 3.95M |
| 2022-01-07 | 203.10 | 193.07 | ↓$10.03 (-4.94%) | 192.50 | 203.27 | 4.19M |
| 2022-01-06 | 202.45 | 204.04 | ↑$1.59 (0.79%) | 196.94 | 207.01 | 2.47M |
| 2022-01-05 | 212.30 | 201.66 | ↓$10.64 (-5.01%) | 201.33 | 212.71 | 3.14M |
| 2022-01-04 | 223.17 | 214.89 | ↓$8.28 (-3.71%) | 209.51 | 225.37 | 2.57M |
| 2022-01-03 | 213.88 | 221.27 | ↑$7.39 (3.45%) | 213.00 | 222.00 | 2.90M |
| 2021-12-31 | 209.95 | 212.03 | ↑$2.08 (0.99%) | 209.50 | 215.20 | 2.54M |
| 2021-12-30 | 215.65 | 213.89 | ↓$1.76 (-0.82%) | 213.38 | 219.59 | 1.49M |
Create an account or log in to view more rows.
$XLNX let’s go down baby 😉
$XLNX Who else bought the dip on Friday?
$XLNX i like the stock
$XLNX we always finish green after a red week. Less go!
$XLNX why spike ?
$XLNX good support.....
$XLNX BUY BUY BUY
$XLNX gimme gimme
$XLNX almost go time
$XLNX very normal lol sike