About
Profile
Xilinx is the inventor of the FPGA, programmable SoCs, and now, the ACAP. Our highly-flexible programmable silicon, enabled by a suite of advanced software and tools, drives rapid innovation across a wide span of industries and technologies - from consume
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
XLNX
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Feb 11 | 194.92 | 217.27 |
218.95
|
192.49
|
25.52M | -9.99% | ||||
| Feb 10 | 216.55 | 221.64 |
226.80
|
214.63
|
9.30M | -3.84% | ||||
| Feb 9 | 225.20 | 220.61 |
225.59
|
217.27
|
6.85M | 3.24% | ||||
| Feb 8 | 218.14 | 208.50 |
219.30
|
207.52
|
4.84M | 3.81% | ||||
| Feb 7 | 210.13 | 209.11 |
216.22
|
207.90
|
3.21M | 0.53% | ||||
| Feb 4 | 209.02 | 202.86 |
211.64
|
200.16
|
3.19M | 3.04% | ||||
| Feb 3 | 202.85 | 203.21 |
212.10
|
201.40
|
4.38M | -2.46% | ||||
| Feb 2 | 207.97 | 220.18 |
220.18
|
204.00
|
9.65M | 4.87% | ||||
| Feb 1 | 198.32 | 197.25 |
198.98
|
191.24
|
5.55M | 2.46% | ||||
| Jan 31 | 193.55 | 181.82 |
193.78
|
180.65
|
4.23M | 8.77% | ||||
| Jan 28 | 177.95 | 171.73 |
178.10
|
168.04
|
5.80M | 2.61% | ||||
| Jan 27 | 173.42 | 189.39 |
190.67
|
172.45
|
17.43M | -1.12% | ||||
| Jan 26 | 175.38 | 179.99 |
184.89
|
171.27
|
3.72M | 1.28% | ||||
| Jan 25 | 173.16 | 179.11 |
180.44
|
171.40
|
3.06M | -6.66% | ||||
| Jan 24 | 185.51 | 182.99 |
185.87
|
166.43
|
6.21M | -1.21% | ||||
| Jan 21 | 187.79 | 187.22 |
195.73
|
184.61
|
6.16M | 1.17% | ||||
| Jan 20 | 185.61 | 188.92 |
196.23
|
184.79
|
4.33M | -1.84% | ||||
| Jan 19 | 189.09 | 189.86 |
198.00
|
188.75
|
4.37M | 0.69% | ||||
| Jan 18 | 187.80 | 193.80 |
196.00
|
187.13
|
2.90M | -5.37% | ||||
| Jan 14 | 198.45 | 190.37 |
198.72
|
190.23
|
1.60M | 3.72% | ||||
| Jan 13 | 191.33 | 200.16 |
203.25
|
190.25
|
2.81M | -3.31% | ||||
| Jan 12 | 197.87 | 201.90 |
204.00
|
195.48
|
1.72M | -1.32% | ||||
| Jan 11 | 200.52 | 194.83 |
201.50
|
192.67
|
2.47M | 3.63% | ||||
| Jan 10 | 193.50 | 190.00 |
193.79
|
184.01
|
4.00M | 0.22% | ||||
| Jan 7 | 193.07 | 203.10 |
203.45
|
192.15
|
4.21M | -5.38% | ||||
| Jan 6 | 204.04 | 202.45 |
207.01
|
196.89
|
2.51M | 1.18% | ||||
| Jan 5 | 201.66 | 212.30 |
212.76
|
201.33
|
3.34M | -6.16% | ||||
| Jan 4 | 214.89 | 223.16 |
225.54
|
209.51
|
2.91M | -2.88% | ||||
| Jan 3 | 221.27 | 213.88 |
222.00
|
213.00
|
2.89M | 4.36% | ||||
| Dec 31 | 212.03 | 209.95 |
215.25
|
209.49
|
2.54M | 8.78% | ||||