Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	145.75	141.32	145.75	142.58	1654200.0	142.58
2021-02-12	146.17	143.16	143.84	145.75	1529600.0	145.75
2021-02-11	145.1	141.55	144.15	144.2	1615800.0	144.2
2021-02-10	144.47	140.12	142.25	143.15	2189000.0	143.15
2021-02-09	142.94	140.25	141.21	140.85	1536000.0	140.85
2021-02-08	142.8	136.75	136.88	141.43	2662600.0	141.43
2021-02-05	137.37	134.83	137.0	136.48	1917800.0	136.48
2021-02-04	136.66	134.22	135.52	136.28	1240500.0	136.28
2021-02-03	138.51	135.11	137.48	135.39	2965200.0	135.39
2021-02-02	137.91	134.7	136.7	137.31	4443800.0	137.31
2021-02-01	135.64	130.31	132.44	135.31	2826800.0	135.31
2021-01-29	134.71	129.57	132.71	130.57	2754100.0	130.57
2021-01-28	137.19	133.03	137.05	133.57	2457500.0	133.57
2021-01-27	140.12	130.81	140.12	133.86	3996800.0	133.86
2021-01-26	146.98	143.82	146.39	144.39	3265700.0	144.39
2021-01-25	148.1	141.31	145.23	145.14	2500000.0	145.14
2021-01-22	148.32	141.98	145.53	142.94	3102600.0	142.94
2021-01-21	142.36	137.51	138.78	141.16	3364300.0	141.16
2021-01-20	141.55	137.85	140.01	138.0	4637400.0	138.0
2021-01-19	139.47	135.88	138.36	139.36	3309600.0	139.36
2021-01-15	141.26	136.15	139.57	136.6	2280200.0	136.6
2021-01-14	141.77	138.73	141.39	140.0	3665200.0	140.0
2021-01-13	145.11	140.08	143.35	141.17	3587400.0	141.17
2021-01-12	153.51	145.12	151.94	146.67	5917400.0	146.67
2021-01-11	154.93	146.61	147.78	151.08	4429300.0	151.08
2021-01-08	151.42	146.81	150.45	147.99	2856600.0	147.99
2021-01-07	150.01	142.45	142.66	149.71	2597800.0	149.71
2021-01-06	144.73	138.83	141.98	141.22	3342100.0	141.22
2021-01-05	144.34	141.27	142.29	144.23	2617500.0	144.23
2021-01-04	149.26	141.2	142.23	142.43	2416500.0	142.43
2020-12-31	142.59	140.07	142.1	141.77	1236100.0	141.77
2020-12-30	143.36	139.53	140.28	142.1	2892600.0	142.1
2020-12-29	143.32	138.56	141.95	139.9	1489900.0	139.9
2020-12-28	144.34	140.81	144.08	141.52	1978500.0	141.52
2020-12-24	143.56	141.44	143.14	141.99	1167500.0	141.99
2020-12-23	144.12	141.74	144.05	141.99	1766400.0	141.99
2020-12-22	145.47	141.13	145.31	144.16	1899900.0	144.16
2020-12-21	148.06	141.7	146.8	145.28	1799300.0	145.28
2020-12-18	153.03	146.79	152.25	149.19	4584100.0	149.19
2020-12-17	153.54	150.85	152.65	151.86	1275400.0	151.86
2020-12-16	152.79	149.89	151.86	151.75	1564800.0	151.75
2020-12-15	154.12	149.61	150.98	152.11	3142100.0	152.11
2020-12-14	149.97	144.32	144.61	149.03	2709400.0	149.03
2020-12-11	144.97	141.46	143.7	143.83	1120900.0	143.83
2020-12-10	144.92	140.31	140.75	143.86	1969200.0	143.86
2020-12-09	148.8	140.54	145.63	141.4	2540000.0	141.4
2020-12-08	149.34	144.71	147.97	146.19	1682200.0	146.19
2020-12-07	149.4	146.59	149.4	148.27	1821200.0	148.27
2020-12-04	148.93	142.28	144.92	147.91	2264600.0	147.91
2020-12-03	148.5	143.91	147.67	144.39	1895700.0	144.39
2020-12-02	151.54	145.59	145.8	147.11	2332300.0	147.11
2020-12-01	147.48	142.42	145.0	145.8	2744300.0	145.8
2020-11-30	145.84	136.65	137.49	145.55	4900000.0	145.55
2020-11-27	137.8	135.54	137.23	137.49	962600.0	137.49
2020-11-25	137.33	133.92	134.0	135.56	1992500.0	135.56
2020-11-24	134.57	130.32	134.12	133.22	1065500.0	133.22
2020-11-23	136.85	132.31	133.44	133.3	2438200.0	133.3
2020-11-20	134.0	131.88	132.74	132.38	3402800.0	132.38
2020-11-19	133.35	127.97	128.46	132.96	4079000.0	132.96
2020-11-18	131.5	128.82	130.21	129.08	2305000.0	129.08
2020-11-17	132.87	129.93	131.25	130.41	1901300.0	130.41
2020-11-16	131.53	127.07	127.73	131.31	3885500.0	131.31
2020-11-13	130.06	126.42	129.09	127.65	1752700.0	127.65
2020-11-12	129.74	125.88	127.18	127.65	2254100.0	127.65
2020-11-11	127.7	123.85	124.37	127.06	3050700.0	127.06
2020-11-10	128.85	121.24	128.34	122.45	4923100.0	122.45
2020-11-09	136.5	129.75	132.72	130.35	6252600.0	130.35
2020-11-06	134.95	129.61	130.22	134.12	5077300.0	133.74
2020-11-05	131.44	128.87	130.15	129.93	5462000.0	129.56
2020-11-04	129.15	124.56	126.43	128.26	8513300.0	127.9
2020-11-03	121.66	118.3	118.87	120.82	5052500.0	120.48
2020-11-02	120.39	116.76	119.98	118.48	4992900.0	118.14
2020-10-30	122.36	116.95	121.52	118.69	6824900.0	118.35
2020-10-29	124.92	119.86	119.93	122.9	7660700.0	122.55
2020-10-28	124.37	119.3	122.99	119.76	10568100.0	119.42
2020-10-27	130.4	122.57	129.29	124.35	32093300.0	124.0
2020-10-26	115.6	112.32	115.43	114.55	2563300.0	114.23
2020-10-23	117.11	113.27	113.5	116.82	2829700.0	116.49
2020-10-22	115.0	112.07	113.01	113.04	3089200.0	112.72
2020-10-21	115.87	111.23	114.94	111.3	3781600.0	110.98
2020-10-20	116.93	114.12	116.09	114.73	3298600.0	114.4
2020-10-19	118.47	115.51	118.0	116.38	2689300.0	116.05
2020-10-16	119.84	117.95	118.5	118.02	3517900.0	117.69
2020-10-15	118.9	115.91	115.97	118.23	2532500.0	117.9
2020-10-14	118.75	116.5	117.36	117.75	2473200.0	117.42
2020-10-13	118.9	117.35	117.35	117.92	2457400.0	117.59
2020-10-12	120.0	117.25	117.25	118.9	4829300.0	118.56
2020-10-09	123.78	116.52	122.56	120.94	24073800.0	120.6
2020-10-08	106.63	105.59	106.4	105.99	1082300.0	105.69
2020-10-07	106.29	104.3	104.82	105.83	1385100.0	105.53
2020-10-06	105.73	103.2	104.57	103.94	1386100.0	103.65
2020-10-05	104.87	103.17	103.34	104.74	989700.0	104.44
2020-10-02	104.3	101.96	103.14	102.59	1760500.0	102.3
2020-10-01	107.67	105.37	105.84	105.91	1713600.0	105.61
2020-09-30	105.85	103.28	103.36	104.24	1982400.0	103.94
2020-09-29	104.56	102.97	103.19	103.63	925700.0	103.34
2020-09-28	103.91	101.4	101.64	103.8	1437600.0	103.51
2020-09-25	100.64	97.31	98.65	100.35	1307500.0	100.07
2020-09-24	99.65	96.71	97.31	99.01	1510900.0	98.73
2020-09-23	100.38	97.11	99.36	97.29	1698200.0	97.01
2020-09-22	100.13	98.03	99.83	100.02	1307900.0	99.74
2020-09-21	99.81	97.47	99.71	99.41	1580000.0	99.13
2020-09-18	102.35	99.15	102.05	100.72	2669200.0	100.43
2020-09-17	101.89	99.51	100.13	101.4	1383600.0	101.11
2020-09-16	104.66	102.2	103.17	102.33	1248300.0	102.04
2020-09-15	104.43	102.62	103.05	102.83	1628900.0	102.54
2020-09-14	102.25	99.52	99.9	101.72	1866400.0	101.43
2020-09-11	100.42	97.83	99.37	98.65	1067800.0	98.37
2020-09-10	101.54	98.41	100.69	98.8	1500700.0	98.52
2020-09-09	101.1	98.2	100.0	100.39	2894400.0	100.11
2020-09-08	100.53	97.64	98.96	97.69	2005800.0	97.41
2020-09-04	103.61	99.75	102.01	101.64	2561200.0	101.35
2020-09-03	107.44	102.54	107.44	103.1	2494700.0	102.81
2020-09-02	109.3	105.53	105.55	108.86	2370300.0	108.55
2020-09-01	105.37	103.64	104.16	105.31	1793200.0	105.01
2020-08-31	105.13	103.61	104.79	104.16	1611000.0	103.86
2020-08-28	105.37	102.66	103.63	104.91	1860900.0	104.61
2020-08-27	105.3	103.08	105.22	103.72	1818100.0	103.43
2020-08-26	105.31	103.56	103.7	104.98	1831500.0	104.68
2020-08-25	103.5	102.03	102.5	103.39	1351500.0	103.1
2020-08-24	103.28	101.76	103.0	102.47	1723000.0	102.18
2020-08-21	102.0	100.5	101.23	102.0	1981900.0	101.71
2020-08-20	102.0	100.63	101.81	101.38	1883500.0	101.09
2020-08-19	103.67	102.07	103.46	102.39	1714000.0	102.1
2020-08-18	105.19	103.0	105.0	103.22	2112200.0	102.93
2020-08-17	106.53	104.56	106.5	104.64	1268400.0	104.34
2020-08-14	106.29	104.98	105.5	105.31	995300.0	105.01
2020-08-13	106.49	104.7	106.0	105.5	2291100.0	105.2
2020-08-12	106.66	104.12	104.67	106.04	2072400.0	105.74
2020-08-11	107.67	104.29	106.62	104.61	2077000.0	103.93
2020-08-10	108.0	105.43	107.47	106.45	1869700.0	105.76
2020-08-07	109.14	106.59	108.7	107.46	2165000.0	106.77
2020-08-06	108.93	106.82	107.38	108.66	2461400.0	107.96
2020-08-05	108.75	105.78	107.33	107.57	2025800.0	106.88
2020-08-04	108.14	104.95	104.97	107.75	3434600.0	107.05
2020-08-03	107.64	104.44	107.49	106.39	3866000.0	105.7
2020-07-31	108.32	104.47	106.75	107.35	4922500.0	106.66
2020-07-30	112.17	107.5	107.5	111.87	4840800.0	111.15
2020-07-29	108.3	105.3	105.33	107.82	2514300.0	107.12
2020-07-28	106.0	104.26	106.0	104.81	2135900.0	104.13
2020-07-27	107.17	103.24	103.24	106.81	2945500.0	106.12
2020-07-24	104.62	101.82	102.13	102.66	2275700.0	102.0
2020-07-23	105.4	101.96	103.49	103.09	2512600.0	102.42
2020-07-22	103.65	102.22	102.64	103.05	1688500.0	102.38
2020-07-21	103.49	101.75	103.02	102.15	1989100.0	101.49
2020-07-20	103.41	100.13	100.29	103.03	2013600.0	102.36
2020-07-17	101.44	98.38	99.11	100.49	2193300.0	99.84
2020-07-16	99.47	97.41	98.31	99.17	1757500.0	98.53
2020-07-15	99.64	97.66	99.46	99.31	2010200.0	98.67
2020-07-14	98.82	96.05	97.22	98.63	2943900.0	97.99
2020-07-13	101.47	97.79	100.12	97.91	3679700.0	97.28
2020-07-10	100.06	98.09	99.66	99.14	2473300.0	98.5
2020-07-09	101.13	98.35	99.65	100.23	2819800.0	99.58
2020-07-08	100.7	98.28	100.25	99.28	2633200.0	98.64
2020-07-07	101.91	99.01	101.5	99.17	3387900.0	98.53
2020-07-06	102.29	97.31	98.21	102.1	5687200.0	101.44
2020-07-02	96.23	93.91	94.56	95.29	3165200.0	94.67
2020-07-01	98.4	93.18	98.09	93.27	4051300.0	92.67
2020-06-30	99.4	94.21	95.68	98.39	9279500.0	97.75
2020-06-29	92.0	90.71	91.3	91.96	2264400.0	91.37
2020-06-26	92.58	90.41	91.93	91.02	3279000.0	90.43
2020-06-25	93.55	91.0	92.65	93.29	2178400.0	92.69
2020-06-24	94.85	92.6	94.5	92.89	2541500.0	92.29
2020-06-23	96.69	95.19	95.19	95.25	1980900.0	94.64
2020-06-22	95.07	93.1	94.53	94.49	2517200.0	93.88
2020-06-19	95.48	92.39	94.78	95.48	6358700.0	94.86
2020-06-18	94.03	92.64	92.97	93.47	1852900.0	92.87
2020-06-17	94.17	93.08	93.84	93.5	1878800.0	92.9
2020-06-16	95.91	92.43	93.76	93.48	3183300.0	92.88
2020-06-15	91.0	88.08	88.87	90.63	2747900.0	90.04
2020-06-12	92.91	88.93	91.43	90.7	2617500.0	90.11
2020-06-11	93.38	89.68	93.38	89.74	3356900.0	89.16
2020-06-10	96.2	94.5	96.15	95.3	2009600.0	94.68
2020-06-09	96.32	94.62	95.77	95.83	1647300.0	95.21
2020-06-08	97.13	95.64	96.42	96.54	2036900.0	95.92
2020-06-05	98.17	95.81	96.82	96.2	3193200.0	95.58
2020-06-04	96.6	94.21	95.0	95.68	1831800.0	95.06
2020-06-03	96.0	93.62	93.95	95.39	2864700.0	94.77
2020-06-02	93.18	89.85	90.73	93.1	2461600.0	92.5
2020-06-01	91.94	90.11	91.69	90.85	1826500.0	90.26
2020-05-29	92.28	88.9	89.16	91.95	2986600.0	91.36
2020-05-28	90.99	88.48	90.26	89.15	2220400.0	88.57
2020-05-27	91.16	87.98	88.13	91.04	2640000.0	90.45
2020-05-26	89.6	87.79	88.0	88.33	2486100.0	87.76
2020-05-22	86.99	85.64	86.95	86.59	1903600.0	86.03
2020-05-21	89.49	86.97	88.71	87.24	2463600.0	86.68
2020-05-20	89.8	87.28	88.07	89.52	3066400.0	88.94
2020-05-19	88.98	86.77	87.2	86.81	2363900.0	86.25
2020-05-18	87.62	84.56	84.65	87.16	3425100.0	86.6
2020-05-15	83.47	80.7	80.8	83.23	3184200.0	82.69
2020-05-14	84.55	80.45	81.43	84.49	2336300.0	83.94
2020-05-13	84.45	81.08	84.08	82.07	3134300.0	81.54
2020-05-12	86.51	83.97	86.0	83.98	2564600.0	83.44
2020-05-11	86.82	85.14	85.58	86.45	1734700.0	85.51
2020-05-08	86.93	85.21	85.3	86.86	1783500.0	85.92
2020-05-07	87.2	84.27	86.36	84.43	2098000.0	83.52
2020-05-06	87.38	84.32	84.32	85.24	3676100.0	84.32
2020-05-05	85.51	82.97	83.98	83.5	2556300.0	82.6
2020-05-04	83.33	81.66	83.31	83.24	2293600.0	82.34
2020-05-01	86.38	82.87	86.25	82.99	3503200.0	82.09
2020-04-30	91.33	87.03	91.22	87.4	2823200.0	86.45
2020-04-29	92.0	87.0	87.79	91.7	3864300.0	90.71
2020-04-28	90.46	85.84	89.99	85.89	3319200.0	84.96
2020-04-27	91.38	88.45	90.3	88.81	3098000.0	87.85
2020-04-24	89.9	86.3	86.74	89.74	3273800.0	88.77
2020-04-23	88.86	83.62	85.01	87.13	7127300.0	86.19
2020-04-22	91.05	86.81	87.9	90.6	5202200.0	89.62
2020-04-21	88.51	85.86	88.0	86.32	3114000.0	85.39
2020-04-20	90.8	87.76	88.0	89.08	2739600.0	88.12
2020-04-17	90.97	87.36	90.62	89.0	2797500.0	88.04
2020-04-16	89.91	84.86	84.86	89.61	3789400.0	88.64
2020-04-15	84.81	82.82	84.57	84.16	2037400.0	83.25
2020-04-14	86.73	84.02	84.13	85.92	2184900.0	84.99
2020-04-13	83.38	81.83	82.41	83.3	1396600.0	82.4
2020-04-09	86.35	81.94	85.0	83.11	3097900.0	82.21
2020-04-08	85.54	83.59	84.48	84.5	2357000.0	83.59
2020-04-07	86.77	83.51	85.63	83.95	2515600.0	83.04
2020-04-06	84.99	81.14	81.14	84.65	4267900.0	83.73
2020-04-03	81.01	78.34	78.55	79.08	2211400.0	78.22
2020-04-02	79.36	75.7	76.05	79.15	2840200.0	78.29
2020-04-01	79.12	75.0	75.52	76.69	3043800.0	75.86
2020-03-31	80.34	77.44	78.62	77.94	2711700.0	77.1
2020-03-30	79.43	75.84	75.93	79.35	3272200.0	78.49
2020-03-27	77.75	74.96	77.35	75.22	2934100.0	74.41
2020-03-26	80.41	74.03	75.27	80.28	4147600.0	79.41
2020-03-25	78.28	74.07	75.91	75.02	3476700.0	74.21
2020-03-24	76.94	73.78	75.52	76.91	4999500.0	76.08
2020-03-23	74.88	71.11	72.41	72.0	4359000.0	71.22
2020-03-20	79.03	71.77	77.59	71.86	4323800.0	71.08
2020-03-19	79.99	71.53	72.68	75.46	3652300.0	74.64
2020-03-18	80.16	71.31	72.37	74.41	5199800.0	73.6
2020-03-17	78.3	68.02	71.96	77.82	5774800.0	76.98
2020-03-16	74.76	68.0	68.98	69.83	4759800.0	69.07
2020-03-13	76.78	68.42	71.82	76.54	6501000.0	75.71
2020-03-12	73.17	67.68	70.0	68.98	7662200.0	68.23
2020-03-11	76.36	72.92	75.4	73.67	3438000.0	72.87
2020-03-10	77.64	73.72	76.71	77.61	3726500.0	76.77
2020-03-09	79.22	73.14	73.27	73.68	4966400.0	72.88
2020-03-06	80.48	78.28	78.88	79.86	3345100.0	79.0
2020-03-05	83.06	80.61	81.28	81.06	2889800.0	80.18
2020-03-04	83.73	80.79	82.91	83.43	4344300.0	82.53
2020-03-03	86.1	81.1	83.5	81.8	4745200.0	80.91
2020-03-02	84.71	81.84	83.46	84.61	4361300.0	83.69
2020-02-28	83.84	76.52	76.63	83.49	6094600.0	82.59
2020-02-27	82.52	79.43	80.47	79.49	4638600.0	78.63
2020-02-26	85.03	82.26	84.35	82.6	3489000.0	81.71
2020-02-25	86.08	82.85	85.87	83.88	4275700.0	82.97
2020-02-24	86.38	83.9	84.67	85.18	3222300.0	84.26
2020-02-21	89.41	87.2	89.14	87.72	2353500.0	86.77
2020-02-20	91.2	89.13	90.56	89.79	1742200.0	88.82
2020-02-19	91.14	90.03	90.38	90.71	2466900.0	89.73
2020-02-18	89.81	88.09	88.61	89.24	2042400.0	88.27

名前	Xilinx Inc. Common Stock
ティッカー	XLNX
国	United States
上場年	1990.0
セクター	Technology

Xilinx Inc. Common Stockのデータ

Xilinx Inc. Common Stockの基本情報

Xilinx Inc. Common Stockの過去1年の値動き