Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	85.24	85.96	84.27	85.56	1,676,951	+0.29(+0.34%)
Oct 30, 2023	86.65	86.94	84.42	85.27	2,244,293	-1.76(-2.02%)
Oct 27, 2023	88.14	88.33	86.59	87.03	1,180,603	-0.37(-0.43%)
Oct 26, 2023	87.87	89.10	87.32	87.40	1,514,977	+0.04(+0.05%)
Oct 25, 2023	89.20	89.30	86.88	87.36	1,705,487	-2.91(-3.22%)
Oct 24, 2023	89.91	90.82	89.40	90.27	1,183,451	+1.05(+1.17%)
Oct 23, 2023	90.53	91.05	89.14	89.23	1,334,906	-1.71(-1.88%)
Oct 20, 2023	92.48	92.72	90.79	90.94	1,160,363	-1.37(-1.49%)
Oct 19, 2023	93.85	94.20	91.97	92.31	1,604,512	-0.63(-0.68%)
Oct 18, 2023	93.05	93.31	92.20	92.94	1,502,413	-1.42(-1.51%)
Oct 17, 2023	93.21	94.86	92.75	94.36	1,110,819	-0.18(-0.19%)
Oct 16, 2023	93.78	95.12	93.98	94.54	1,570,651	+1.22(+1.31%)
Oct 13, 2023	95.77	95.81	92.97	93.31	1,395,397	-2.32(-2.42%)
Oct 12, 2023	96.77	97.07	94.62	95.63	1,289,645	-0.92(-0.95%)
Oct 11, 2023	96.81	97.46	95.03	96.55	1,409,342	-0.41(-0.43%)
Oct 10, 2023	94.13	97.99	93.98	96.96	1,839,436	+0.08(+0.08%)
Oct 09, 2023	96.11	97.30	95.34	96.88	919,590	-0.10(-0.10%)
Oct 06, 2023	95.24	97.64	94.44	96.98	1,482,963	+1.54(+1.61%)
Oct 05, 2023	96.31	96.59	94.52	95.44	1,152,141	-0.80(-0.83%)
Oct 04, 2023	95.85	96.55	95.21	96.24	1,522,649	+0.53(+0.56%)
Oct 03, 2023	96.25	97.41	94.88	95.71	1,344,084	-1.20(-1.24%)
Oct 02, 2023	97.14	97.42	95.63	96.91	1,125,883	-0.34(-0.34%)
Sep 29, 2023	97.49	99.35	96.98	97.25	2,510,902	+0.69(+0.72%)
Sep 28, 2023	94.89	97.65	94.52	96.56	1,103,848	+1.57(+1.65%)
Sep 27, 2023	95.54	95.63	93.37	94.99	1,319,023	+0.36(+0.39%)
Sep 26, 2023	94.49	96.00	94.36	94.62	1,358,419	-1.81(-1.87%)
Sep 25, 2023	94.49	96.64	96.01	96.43	1,059,435	+1.32(+1.39%)
Sep 22, 2023	95.54	96.16	94.94	95.11	1,131,969	+0.14(+0.15%)
Sep 21, 2023	94.61	96.25	94.45	94.97	1,822,273	-0.05(-0.05%)
Sep 20, 2023	95.68	96.75	95.00	95.02	1,247,935	-1.47(-1.52%)
Sep 19, 2023	97.16	97.27	96.21	96.49	1,366,022	-0.67(-0.69%)
Sep 18, 2023	96.28	97.86	96.28	97.16	1,349,087	+0.29(+0.30%)
Sep 15, 2023	97.53	98.39	96.54	96.87	2,914,584	-1.02(-1.04%)
Sep 14, 2023	96.53	98.20	96.14	97.89	1,799,844	+2.56(+2.69%)
Sep 13, 2023	95.52	96.53	94.50	95.32	1,887,083	-0.27(-0.28%)
Sep 12, 2023	96.10	97.46	95.15	95.59	2,198,431	-1.30(-1.34%)
Sep 11, 2023	99.57	99.59	96.00	96.89	1,596,198	-1.13(-1.16%)
Sep 08, 2023	97.16	98.11	96.84	98.03	2,090,909	+0.99(+1.02%)
Sep 07, 2023	100.61	100.74	96.11	97.04	3,935,309	-7.69(-7.35%)
Sep 06, 2023	107.64	107.64	103.86	104.73	1,801,738	-2.91(-2.70%)
Sep 05, 2023	107.94	108.56	107.19	107.64	1,127,172	-0.54(-0.50%)
Sep 01, 2023	108.18	108.49	107.38	108.19	946,284	+0.93(+0.86%)
Aug 31, 2023	106.11	107.98	106.11	107.26	1,808,890	+0.75(+0.70%)
Aug 30, 2023	106.04	106.84	104.84	106.51	1,300,818	+0.20(+0.19%)
Aug 29, 2023	103.94	106.57	103.94	106.31	1,291,720	+1.56(+1.49%)
Aug 28, 2023	104.12	104.93	103.59	104.75	968,188	+1.47(+1.42%)
Aug 25, 2023	102.66	103.84	101.41	103.28	1,293,211	+1.14(+1.11%)
Aug 24, 2023	106.19	106.29	101.77	102.15	1,778,840	-2.94(-2.80%)
Aug 23, 2023	102.91	105.76	102.75	105.09	1,123,744	+1.92(+1.86%)
Aug 22, 2023	106.22	106.22	102.60	103.17	1,327,906	-1.73(-1.65%)
Aug 21, 2023	102.59	105.44	102.34	104.90	1,748,380	+2.29(+2.24%)
Aug 18, 2023	100.81	102.85	100.48	102.61	1,402,151	+0.84(+0.83%)
Aug 17, 2023	102.46	102.58	101.09	101.77	1,679,403	+0.29(+0.28%)
Aug 16, 2023	103.58	104.02	101.40	101.48	1,326,408	-1.91(-1.85%)
Aug 15, 2023	105.57	105.99	103.06	103.39	1,274,277	-3.26(-3.06%)
Aug 14, 2023	104.37	106.83	103.97	106.66	1,379,303	+1.56(+1.48%)
Aug 11, 2023	104.64	106.22	104.12	105.10	1,953,383	-0.69(-0.65%)
Aug 10, 2023	106.41	107.27	104.20	105.78	1,466,600	+0.71(+0.67%)
Aug 09, 2023	106.33	106.95	104.96	105.08	1,424,911	-1.51(-1.42%)
Aug 08, 2023	104.46	106.91	102.90	106.59	2,371,045	-1.38(-1.28%)
Aug 07, 2023	108.03	108.67	106.82	107.97	1,938,596	+0.85(+0.80%)
Aug 04, 2023	105.99	109.01	105.96	107.12	1,810,574	+0.22(+0.20%)
Aug 03, 2023	107.79	108.01	104.99	106.90	2,023,647	-1.64(-1.51%)
Aug 02, 2023	110.36	110.96	107.90	108.54	2,822,185	-3.11(-2.78%)
Aug 01, 2023	111.07	112.21	110.68	111.64	1,051,727	-0.44(-0.39%)
Jul 31, 2023	112.16	112.84	111.73	112.08	1,125,721	+0.21(+0.18%)
Jul 28, 2023	112.27	112.52	111.14	111.88	1,777,649	+1.64(+1.48%)
Jul 27, 2023	112.81	113.20	109.35	110.24	2,388,046	-0.22(-0.19%)
Jul 26, 2023	109.41	111.78	109.03	110.46	2,016,557	-0.17(-0.15%)
Jul 25, 2023	110.92	111.40	110.38	110.62	1,811,581	+0.28(+0.26%)
Jul 24, 2023	110.74	112.34	109.76	110.34	1,306,073	-0.38(-0.35%)
Jul 21, 2023	110.61	112.13	109.40	110.72	1,619,614	+1.47(+1.35%)
Jul 20, 2023	109.64	110.95	108.47	109.25	1,922,492	-2.96(-2.64%)
Jul 19, 2023	113.10	113.31	111.76	112.21	1,078,906	-0.53(-0.47%)
Jul 18, 2023	112.03	113.37	111.24	112.74	976,984	+0.12(+0.10%)
Jul 17, 2023	109.27	113.38	108.92	112.62	1,397,778	+3.11(+2.84%)
Jul 14, 2023	111.19	111.58	108.94	109.52	1,619,684	-2.45(-2.19%)
Jul 13, 2023	111.65	112.18	110.34	111.97	1,867,325	+1.37(+1.24%)
Jul 12, 2023	110.71	110.98	109.03	110.60	1,358,847	+1.63(+1.49%)
Jul 11, 2023	110.32	110.91	107.51	108.97	1,216,065	-1.02(-0.93%)
Jul 10, 2023	106.67	110.28	106.47	109.99	1,496,068	+3.81(+3.59%)
Jul 07, 2023	106.87	107.63	105.72	106.18	1,784,660	-0.34(-0.32%)
Jul 06, 2023	103.84	106.72	103.66	106.52	2,046,551	+1.37(+1.30%)
Jul 05, 2023	108.06	108.43	105.15	105.15	1,815,209	-4.32(-3.95%)
Jul 03, 2023	108.87	110.17	107.83	109.47	989,843	+0.99(+0.91%)
Jun 30, 2023	108.67	109.37	107.67	108.48	1,671,354	+0.79(+0.74%)
Jun 29, 2023	106.54	107.79	105.69	107.69	1,536,494	+1.70(+1.60%)
Jun 28, 2023	104.60	106.26	104.09	105.99	1,565,292	+0.03(+0.03%)
Jun 27, 2023	102.46	106.12	101.84	105.96	1,627,370	+3.45(+3.37%)
Jun 26, 2023	100.93	103.44	100.77	102.51	1,297,914	+2.53(+2.53%)
Jun 23, 2023	99.96	100.43	99.50	99.98	1,664,977	-1.69(-1.66%)
Jun 22, 2023	101.35	102.27	100.85	101.67	1,301,406	-0.51(-0.50%)
Jun 21, 2023	104.61	104.61	102.16	102.18	1,659,960	-2.98(-2.83%)
Jun 20, 2023	106.13	107.27	104.17	105.16	1,906,945	-1.92(-1.79%)
Jun 16, 2023	108.85	108.85	106.73	107.08	3,727,489	-0.30(-0.28%)
Jun 15, 2023	106.08	108.39	105.65	107.38	2,040,348	+4.85(+4.73%)
May 08, 2023	101.60	102.80	100.79	102.53	2,894,331	+1.09(+1.08%)
May 05, 2023	100.67	101.88	99.58	101.44	1,681,386	+1.93(+1.94%)
May 04, 2023	101.75	102.08	98.72	99.51	3,022,829	-3.00(-2.93%)
May 03, 2023	102.94	105.03	102.94	102.51	2,059,959	-0.18(-0.17%)
May 02, 2023	103.27	104.20	101.84	102.69	1,685,789	-0.16(-0.16%)
May 01, 2023	103.09	103.52	102.30	102.85	1,279,820	-0.32(-0.31%)
Apr 28, 2023	101.41	103.33	101.07	103.17	1,664,828	+1.94(+1.92%)
Apr 27, 2023	100.02	101.91	97.95	101.23	2,330,944	+1.08(+1.08%)
Apr 26, 2023	99.55	100.76	98.77	100.15	2,271,871	+1.09(+1.10%)
Apr 25, 2023	102.68	102.72	98.97	99.06	1,907,367	-4.39(-4.25%)
Apr 24, 2023	104.25	104.28	102.52	103.45	1,576,983	-0.52(-0.50%)
Apr 21, 2023	105.04	105.08	103.41	103.97	1,535,406	-1.71(-1.61%)
Apr 20, 2023	106.24	107.79	104.97	105.68	1,709,402	-0.77(-0.72%)
Apr 19, 2023	107.09	107.10	105.65	106.45	1,783,846	-1.54(-1.43%)
Apr 18, 2023	108.10	108.51	106.64	107.99	1,615,647	+0.23(+0.22%)
Apr 17, 2023	106.47	108.47	106.39	107.75	1,347,824	+0.51(+0.47%)
Apr 14, 2023	106.02	107.81	105.98	107.25	2,066,366	+1.33(+1.25%)
Apr 13, 2023	104.93	106.48	103.87	105.92	1,906,432	+0.78(+0.74%)
Apr 12, 2023	108.26	108.26	104.78	105.14	1,590,541	-2.45(-2.28%)
Apr 11, 2023	109.36	109.51	107.29	107.60	1,325,773	-1.31(-1.21%)
Apr 10, 2023	107.17	109.36	107.17	108.91	1,746,089	+0.43(+0.39%)
Apr 06, 2023	108.45	109.49	107.76	108.48	1,282,593	-1.10(-1.00%)
Apr 05, 2023	110.09	110.28	107.94	109.58	1,708,077	-1.53(-1.38%)
Apr 04, 2023	114.62	114.70	110.41	111.11	1,539,035	-3.25(-2.85%)
Apr 03, 2023	114.66	114.66	112.79	114.37	1,096,258	-0.57(-0.50%)
Mar 31, 2023	113.50	115.04	113.30	114.94	1,367,003	+0.64(+0.56%)
Mar 30, 2023	114.76	115.37	113.72	114.30	1,159,315	+0.82(+0.72%)
Mar 29, 2023	112.04	114.46	111.55	113.48	1,542,631	+3.10(+2.81%)
Mar 28, 2023	109.87	110.45	108.45	110.38	1,278,966	+0.19(+0.17%)
Mar 27, 2023	112.50	112.83	109.80	110.20	1,237,149	-1.78(-1.59%)
Mar 24, 2023	112.07	112.61	110.49	111.98	1,747,605	-1.38(-1.22%)
Mar 23, 2023	112.97	114.92	111.60	113.36	1,612,307	+1.99(+1.78%)
Mar 22, 2023	113.24	115.03	111.24	111.38	1,937,952	-2.37(-2.08%)
Mar 21, 2023	113.01	114.72	111.98	113.74	1,497,028	+1.58(+1.41%)
Mar 20, 2023	111.39	112.81	110.93	112.17	1,362,028	+1.03(+0.93%)
Mar 17, 2023	113.22	113.65	110.24	111.13	2,554,243	-1.62(-1.43%)
Mar 16, 2023	109.92	113.11	108.69	112.75	1,833,137	+3.93(+3.61%)
Mar 15, 2023	108.18	109.47	107.11	108.82	1,921,256	-1.49(-1.35%)
Mar 14, 2023	110.51	111.39	108.52	110.31	2,107,765	+1.91(+1.76%)
Mar 13, 2023	106.85	109.57	105.80	108.41	1,854,307	-0.02(-0.02%)
Mar 10, 2023	111.33	111.44	107.64	108.42	2,049,679	-2.03(-1.84%)
Mar 09, 2023	111.67	113.31	109.75	110.45	2,099,848	-1.32(-1.18%)
Mar 08, 2023	109.53	112.25	109.42	111.77	1,810,778	+2.61(+2.39%)
Mar 07, 2023	110.06	110.55	108.84	109.16	1,558,055	-0.71(-0.65%)
Mar 06, 2023	111.49	112.28	109.46	109.87	1,630,297	-0.97(-0.88%)
Mar 03, 2023	108.82	111.07	108.07	110.84	1,393,960	+1.93(+1.77%)
Mar 02, 2023	107.38	109.52	106.36	108.91	1,056,862	-0.05(-0.04%)
Mar 01, 2023	108.82	109.76	108.33	108.96	1,661,588	+0.26(+0.24%)
Feb 28, 2023	108.05	109.87	107.65	108.70	1,252,205	+0.24(+0.22%)
Feb 27, 2023	109.97	110.40	108.32	108.45	1,209,803	-0.18(-0.16%)
Feb 24, 2023	107.77	108.82	107.35	108.63	1,950,992	-0.91(-0.83%)
Feb 23, 2023	109.87	110.62	107.32	109.54	1,991,863	+1.84(+1.71%)
Feb 22, 2023	109.63	109.77	106.73	107.70	2,425,082	-1.29(-1.18%)
Feb 21, 2023	110.54	112.34	108.75	108.99	2,617,464	-3.24(-2.89%)
Feb 17, 2023	114.88	114.89	111.76	112.23	1,862,918	-3.27(-2.83%)
Feb 16, 2023	116.06	117.35	115.34	115.50	1,849,286	-2.44(-2.07%)
Feb 15, 2023	116.54	118.10	115.95	117.94	1,642,061	-0.04(-0.03%)
Feb 14, 2023	115.77	118.64	115.49	117.98	1,709,522	+0.94(+0.80%)
Feb 13, 2023	116.08	117.64	115.37	117.04	2,114,219	+1.15(+0.99%)
Feb 10, 2023	116.29	116.90	113.98	115.89	2,182,368	-1.22(-1.04%)
Feb 09, 2023	117.29	119.75	116.02	117.11	2,859,602	+1.12(+0.97%)
Feb 08, 2023	117.64	118.72	115.69	115.98	2,616,938	-3.16(-2.65%)
Feb 07, 2023	111.10	119.84	109.95	119.14	5,926,263	+13.26(+12.53%)
Feb 06, 2023	107.73	108.60	105.71	105.88	2,078,859	-3.10(-2.85%)
Feb 03, 2023	107.74	110.63	107.26	108.98	2,414,742	-0.87(-0.79%)
Feb 02, 2023	109.41	111.95	108.33	109.85	2,923,945	+0.25(+0.23%)
Feb 01, 2023	106.04	110.92	106.01	109.60	2,848,441	+3.34(+3.15%)
Jan 31, 2023	104.69	106.33	104.62	106.25	1,691,006	+1.06(+1.00%)
Jan 30, 2023	106.25	106.93	105.11	105.20	1,607,633	-2.50(-2.32%)
Jan 27, 2023	107.56	108.54	106.97	107.70	1,427,949	-0.83(-0.77%)
Jan 26, 2023	106.56	108.68	105.54	108.53	1,705,498	+2.52(+2.38%)
Jan 25, 2023	102.51	106.31	102.22	106.01	1,724,083	+2.05(+1.97%)
Jan 24, 2023	104.53	106.40	103.58	103.97	1,784,453	-2.23(-2.10%)
Jan 23, 2023	102.46	106.65	101.48	106.20	2,889,362	+6.35(+6.36%)
Jan 20, 2023	98.05	99.99	96.48	99.85	1,709,336	+3.04(+3.14%)
Jan 19, 2023	97.71	98.50	96.64	96.81	1,898,258	-1.82(-1.85%)
Jan 18, 2023	100.31	101.53	98.63	98.63	1,533,347	-0.75(-0.75%)
Jan 17, 2023	97.99	100.59	97.99	99.38	2,784,587	+0.93(+0.94%)
Jan 13, 2023	96.98	98.54	96.63	98.45	1,000,088	+0.35(+0.36%)
Jan 12, 2023	97.51	99.33	95.92	98.10	1,703,390	+0.78(+0.80%)
Jan 11, 2023	95.03	97.36	94.20	97.32	1,689,203	+2.85(+3.02%)
Jan 10, 2023	93.97	94.83	92.57	94.47	1,548,417	+1.00(+1.07%)
Jan 09, 2023	93.90	95.44	92.77	93.48	1,733,644	+1.01(+1.09%)
Jan 06, 2023	90.42	93.05	89.73	92.47	1,845,172	+2.93(+3.27%)
Jan 05, 2023	89.66	91.22	89.13	89.54	2,034,655	-1.03(-1.13%)
Jan 04, 2023	88.91	90.71	88.65	90.57	2,029,433	+2.89(+3.29%)
Jan 03, 2023	89.33	89.81	87.61	87.68	2,158,061	-0.61(-0.69%)
Dec 30, 2022	86.66	88.40	86.23	88.29	1,617,277	+0.18(+0.21%)
Dec 29, 2022	85.13	88.35	84.93	88.11	2,032,723	+4.01(+4.77%)
Dec 28, 2022	84.58	85.71	83.50	84.10	1,475,803	-1.22(-1.43%)
Dec 27, 2022	85.32	85.96	84.04	85.32	1,717,071	-0.77(-0.89%)
Dec 23, 2022	85.36	86.12	83.90	86.08	1,261,656	+0.12(+0.14%)
Dec 22, 2022	86.88	87.36	83.81	85.97	2,443,810	-3.07(-3.45%)
Dec 21, 2022	87.11	89.49	87.11	89.04	2,260,926	+2.23(+2.57%)
Dec 20, 2022	87.61	88.53	86.76	86.81	2,129,489	-2.02(-2.27%)
Dec 19, 2022	90.53	90.85	87.72	88.83	2,172,011	-1.29(-1.43%)
Dec 16, 2022	90.04	91.95	89.01	90.11	10,961,789	-0.73(-0.80%)
Dec 15, 2022	91.87	92.65	90.69	90.84	2,667,050	-3.20(-3.40%)
Dec 14, 2022	95.21	96.50	92.89	94.04	2,317,993	-1.16(-1.22%)
Dec 13, 2022	97.41	98.56	93.79	95.20	2,630,952	+1.49(+1.59%)
Dec 12, 2022	91.02	93.73	90.62	93.71	1,735,497	+2.13(+2.33%)
Dec 09, 2022	91.63	92.99	90.99	91.58	1,898,357	-0.63(-0.68%)
Dec 08, 2022	89.76	92.48	89.21	92.21	1,902,172	+3.11(+3.49%)
Dec 07, 2022	88.60	89.69	88.37	89.10	1,574,078	-0.27(-0.30%)
Dec 06, 2022	90.82	90.84	88.33	89.37	2,046,085	-1.45(-1.60%)
Dec 05, 2022	90.69	91.88	89.43	90.82	1,566,254	-0.21(-0.23%)
Dec 02, 2022	90.09	91.06	89.12	91.03	1,241,678	-0.98(-1.06%)
Dec 01, 2022	93.15	93.98	91.70	92.01	2,534,039	-0.63(-0.68%)
Nov 30, 2022	87.93	92.67	86.36	92.64	3,493,675	+5.18(+5.93%)
Nov 29, 2022	88.57	89.21	86.87	87.46	1,579,166	-0.94(-1.06%)
Nov 28, 2022	88.70	89.68	87.73	88.40	2,197,977	-1.62(-1.80%)
Nov 25, 2022	91.82	91.97	90.00	90.02	1,137,962	-2.02(-2.19%)
Nov 23, 2022	91.36	93.30	91.26	92.03	1,308,297	+0.78(+0.86%)
Nov 22, 2022	89.67	91.29	88.95	91.25	1,867,998	+2.03(+2.28%)
Nov 21, 2022	90.16	90.39	89.10	89.21	1,466,983	-1.58(-1.74%)
Nov 18, 2022	91.48	91.62	89.49	90.79	1,456,484	+0.56(+0.62%)
Nov 17, 2022	87.03	90.56	86.96	90.23	1,230,074	+1.31(+1.47%)
Nov 16, 2022	91.38	91.74	88.44	88.92	2,274,337	-3.99(-4.30%)
Nov 15, 2022	94.26	94.76	91.71	92.92	2,350,366	+2.35(+2.59%)
Nov 14, 2022	91.93	92.91	90.46	90.57	1,831,992	-2.17(-2.34%)
Nov 11, 2022	89.57	93.14	89.21	92.74	1,940,416	+3.00(+3.35%)
Nov 10, 2022	87.23	89.81	86.45	89.73	3,649,164	+7.39(+8.98%)
Nov 09, 2022	84.55	84.55	82.28	82.34	2,481,112	-2.99(-3.51%)
Nov 08, 2022	86.42	87.38	83.92	85.33	2,075,171	+0.39(+0.46%)
Nov 07, 2022	84.70	85.70	83.60	84.94	2,376,297	+0.27(+0.32%)
Nov 04, 2022	83.08	85.97	82.48	84.67	4,396,913	+5.42(+6.84%)
Nov 03, 2022	78.83	80.07	77.08	79.25	2,661,254	-1.01(-1.26%)
Nov 02, 2022	83.66	84.72	80.16	80.26	1,810,190	-2.92(-3.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Skyworks Solutions (NQ: SWKS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Skyworks Solutions (NQ: SWKS )

Historical Prices

Sections

Services