Skip to main content

Skyworks Solutions (NQ: SWKS )

107.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.