Skip to main content

Skyworks Solutions (NQ: SWKS )

111.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 111.02 112.03 110.41 111.16 1,383,485 -0.86(-0.77%)
Jan 26, 2023 109.99 112.17 108.93 112.02 1,652,391 +2.60(+2.38%)
Jan 25, 2023 105.80 109.73 105.50 109.42 1,670,397 +2.11(+1.97%)
Jan 24, 2023 107.89 109.82 106.91 107.31 1,728,888 -2.30(-2.10%)
Jan 23, 2023 105.75 110.08 104.74 109.61 2,799,391 +6.55(+6.36%)
Jan 20, 2023 101.20 103.20 99.58 103.06 1,656,110 +3.14(+3.14%)
Jan 19, 2023 100.85 101.67 99.75 99.92 1,839,149 -1.88(-1.85%)
Jan 18, 2023 103.53 104.79 101.80 101.80 1,485,601 -0.77(-0.75%)
Jan 17, 2023 101.14 103.82 101.14 102.57 2,697,879 +0.96(+0.94%)
Jan 13, 2023 100.10 101.71 99.74 101.61 968,947 +0.36(+0.36%)
Jan 12, 2023 100.64 102.52 99.00 101.25 1,650,349 +0.80(+0.80%)
Jan 11, 2023 98.08 100.49 97.23 100.45 1,636,604 +2.94(+3.02%)
Jan 10, 2023 96.99 97.88 95.55 97.51 1,500,202 +1.03(+1.07%)
Jan 09, 2023 96.92 98.51 95.75 96.48 1,679,661 +1.04(+1.09%)
Jan 06, 2023 93.33 96.04 92.61 95.44 1,787,716 +3.02(+3.27%)
Jan 05, 2023 92.54 94.15 91.99 92.42 1,971,299 -1.06(-1.13%)
Jan 04, 2023 91.77 93.63 91.50 93.48 1,966,239 +2.98(+3.29%)
Jan 03, 2023 92.20 92.70 90.43 90.50 2,090,862 -0.63(-0.69%)
Dec 30, 2022 89.45 91.24 89.00 91.13 1,566,917 +0.19(+0.21%)
Dec 29, 2022 87.87 91.19 87.66 90.94 1,969,427 +4.14(+4.77%)
Dec 28, 2022 87.30 88.46 86.18 86.80 1,429,849 -1.26(-1.43%)
Dec 27, 2022 88.06 88.72 86.74 88.06 1,663,604 -0.79(-0.89%)
Dec 23, 2022 88.10 88.89 86.60 88.85 1,222,370 +0.12(+0.14%)
Dec 22, 2022 89.67 90.17 86.50 88.73 2,367,713 -3.17(-3.45%)
Dec 21, 2022 89.91 92.36 89.91 91.90 2,190,524 +2.30(+2.57%)
Dec 20, 2022 90.43 91.38 89.55 89.60 2,063,180 -2.08(-2.27%)
Dec 19, 2022 93.44 93.77 90.54 91.68 2,104,377 -1.33(-1.43%)
Dec 16, 2022 92.93 94.91 91.88 93.01 10,620,452 -0.75(-0.80%)
Dec 15, 2022 94.82 95.62 93.61 93.76 2,584,002 -3.30(-3.40%)
Dec 14, 2022 98.27 99.60 95.88 97.06 2,245,814 -1.20(-1.22%)
Dec 13, 2022 100.54 101.73 96.80 98.26 2,549,028 +1.54(+1.59%)
Dec 12, 2022 93.95 96.74 93.53 96.72 1,681,456 +2.20(+2.33%)
Dec 09, 2022 94.58 95.98 93.92 94.52 1,839,245 -0.65(-0.68%)
Dec 08, 2022 92.64 95.45 92.08 95.17 1,842,941 +3.21(+3.49%)
Dec 07, 2022 91.45 92.57 91.21 91.96 1,525,063 -0.28(-0.30%)
Dec 06, 2022 93.74 93.76 91.17 92.24 1,982,373 -1.50(-1.60%)
Dec 05, 2022 93.60 94.83 92.30 93.74 1,517,483 -0.22(-0.23%)
Dec 02, 2022 92.99 93.98 91.98 93.96 1,203,014 -1.01(-1.06%)
Dec 01, 2022 96.14 97.00 94.65 94.97 2,455,132 -0.65(-0.68%)
Nov 30, 2022 90.76 95.65 89.14 95.62 3,384,886 +5.35(+5.93%)
Nov 29, 2022 91.42 92.08 89.66 90.27 1,529,993 -0.97(-1.06%)
Nov 28, 2022 91.55 92.56 90.55 91.24 2,129,535 -1.67(-1.80%)
Nov 25, 2022 94.77 94.93 92.89 92.91 1,102,528 -2.08(-2.19%)
Nov 23, 2022 94.30 96.30 94.19 94.99 1,267,559 +0.81(+0.86%)
Nov 22, 2022 92.55 94.22 91.81 94.18 1,809,831 +2.10(+2.28%)
Nov 21, 2022 93.06 93.30 91.96 92.08 1,421,303 -1.63(-1.74%)
Nov 18, 2022 94.43 94.56 92.37 93.71 1,411,130 +0.58(+0.62%)
Nov 17, 2022 89.83 93.47 89.76 93.13 1,191,771 +1.35(+1.47%)
Nov 16, 2022 94.32 94.69 91.29 91.78 2,203,517 -4.12(-4.30%)
Nov 15, 2022 97.29 97.80 94.65 95.91 2,277,179 +2.42(+2.59%)
Nov 14, 2022 94.88 95.90 93.36 93.48 1,774,946 -2.24(-2.34%)
Nov 11, 2022 92.45 96.13 92.08 95.72 1,879,994 +3.10(+3.35%)
Nov 10, 2022 90.03 92.70 89.23 92.62 3,535,534 +7.63(+8.98%)
Nov 09, 2022 87.26 87.26 84.93 84.99 2,403,853 -3.09(-3.51%)
Nov 08, 2022 89.20 90.19 86.62 88.08 2,010,552 +0.41(+0.46%)
Nov 07, 2022 87.42 88.45 86.29 87.67 2,302,302 +0.28(+0.32%)
Nov 04, 2022 85.75 88.73 85.13 87.39 4,259,998 +5.59(+6.84%)
Nov 03, 2022 81.36 82.64 79.55 81.80 2,578,385 -1.04(-1.26%)
Nov 02, 2022 86.35 87.44 82.73 82.84 1,753,823 -3.01(-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.