Skip to main content

Skyworks Solutions (NQ: SWKS )

97.45 -1.02 (-1.04%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.