Skip to main content

Skyworks Solutions (NQ: SWKS )

108.32 +0.43 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 86.64 88.37 86.20 88.26 1,617,781 +0.18(+0.21%)
Dec 29, 2022 85.11 88.32 84.90 88.08 2,033,357 +4.01(+4.77%)
Dec 28, 2022 84.56 85.68 83.47 84.07 1,476,264 -1.22(-1.43%)
Dec 27, 2022 85.29 85.93 84.01 85.29 1,717,607 -0.77(-0.89%)
Dec 23, 2022 85.33 86.10 83.88 86.06 1,262,049 +0.12(+0.14%)
Dec 22, 2022 86.85 87.33 83.78 85.94 2,444,572 -3.07(-3.45%)
Dec 21, 2022 87.08 89.46 87.08 89.01 2,261,631 +2.23(+2.57%)
Dec 20, 2022 87.59 88.51 86.73 86.78 2,130,153 -2.01(-2.27%)
Dec 19, 2022 90.50 90.82 87.69 88.80 2,172,688 -1.29(-1.43%)
Dec 16, 2022 90.01 91.93 88.99 90.09 10,965,207 -0.73(-0.80%)
Dec 15, 2022 91.84 92.62 90.66 90.81 2,667,882 -3.20(-3.40%)
Dec 14, 2022 95.18 96.47 92.87 94.01 2,318,716 -1.16(-1.22%)
Dec 13, 2022 97.38 98.53 93.76 95.17 2,631,773 +1.49(+1.59%)
Dec 12, 2022 91.00 93.70 90.59 93.68 1,736,038 +2.13(+2.33%)
Dec 09, 2022 91.61 92.96 90.96 91.55 1,898,949 -0.63(-0.68%)
Dec 08, 2022 89.73 92.45 89.18 92.18 1,902,765 +3.11(+3.49%)
Dec 07, 2022 88.57 89.66 88.34 89.07 1,574,568 -0.27(-0.30%)
Dec 06, 2022 90.79 90.81 88.30 89.34 2,046,723 -1.45(-1.60%)
Dec 05, 2022 90.66 91.85 89.40 90.79 1,566,742 -0.21(-0.23%)
Dec 02, 2022 90.07 91.03 89.09 91.01 1,242,065 -0.98(-1.06%)
Dec 01, 2022 93.12 93.95 91.67 91.98 2,534,829 -0.63(-0.68%)
Nov 30, 2022 87.91 92.64 86.34 92.61 3,494,764 +5.18(+5.93%)
Nov 29, 2022 88.55 89.18 86.84 87.43 1,579,658 -0.94(-1.06%)
Nov 28, 2022 88.67 89.65 87.70 88.37 2,198,662 -1.62(-1.80%)
Nov 25, 2022 91.79 91.94 89.97 89.99 1,138,317 -2.01(-2.19%)
Nov 23, 2022 91.34 93.27 91.23 92.00 1,308,705 +0.78(+0.86%)
Nov 22, 2022 89.64 91.26 88.92 91.22 1,868,580 +2.03(+2.28%)
Nov 21, 2022 90.13 90.37 89.07 89.18 1,467,440 -1.58(-1.74%)
Nov 18, 2022 91.46 91.59 89.46 90.76 1,456,938 +0.56(+0.62%)
Nov 17, 2022 87.00 90.53 86.93 90.21 1,230,457 +1.31(+1.47%)
Nov 16, 2022 91.35 91.72 88.42 88.90 2,275,046 -3.99(-4.30%)
Nov 15, 2022 94.23 94.73 91.68 92.89 2,351,099 +2.35(+2.59%)
Nov 14, 2022 91.90 92.88 90.43 90.54 1,832,563 -2.16(-2.34%)
Nov 11, 2022 89.54 93.11 89.19 92.71 1,941,022 +3.00(+3.35%)
Nov 10, 2022 87.20 89.78 86.42 89.71 3,650,302 +7.39(+8.98%)
Nov 09, 2022 84.52 84.52 82.26 82.32 2,481,886 -2.99(-3.51%)
Nov 08, 2022 86.40 87.36 83.89 85.31 2,075,818 +0.39(+0.46%)
Nov 07, 2022 84.67 85.67 83.58 84.91 2,377,038 +0.27(+0.32%)
Nov 04, 2022 83.06 85.94 82.45 84.64 4,398,284 +5.42(+6.84%)
Nov 03, 2022 78.80 80.04 77.05 79.23 2,662,084 -1.01(-1.26%)
Nov 02, 2022 83.63 84.69 80.13 80.24 1,810,755 -2.92(-3.51%)
Nov 01, 2022 84.20 84.54 82.35 83.15 1,235,824 +0.39(+0.48%)
Oct 31, 2022 84.22 84.22 82.27 82.76 2,278,179 -1.97(-2.33%)
Oct 28, 2022 81.33 84.84 80.99 84.73 2,476,645 +4.06(+5.03%)
Oct 27, 2022 83.22 83.78 80.49 80.67 2,245,768 -1.73(-2.10%)
Oct 26, 2022 82.47 84.63 81.64 82.40 1,936,158 -1.00(-1.20%)
Oct 25, 2022 81.75 83.74 81.51 83.40 1,890,343 +1.66(+2.02%)
Oct 24, 2022 81.02 82.26 79.64 81.75 1,627,549 +0.79(+0.97%)
Oct 21, 2022 78.00 81.39 77.81 80.96 1,716,561 +2.60(+3.32%)
Oct 20, 2022 79.21 80.72 78.00 78.36 1,967,362 -0.24(-0.31%)
Oct 19, 2022 78.16 78.98 77.31 78.60 1,454,027 -0.19(-0.24%)
Oct 18, 2022 80.86 81.91 77.37 78.79 2,213,793 +0.07(+0.09%)
Oct 17, 2022 79.74 80.35 77.81 78.73 1,913,331 +1.14(+1.46%)
Oct 14, 2022 81.80 81.90 77.37 77.59 2,330,545 -3.04(-3.77%)
Oct 13, 2022 73.97 82.22 73.28 80.63 3,905,722 +4.25(+5.57%)
Oct 12, 2022 77.87 78.52 76.32 76.38 1,830,516 -1.71(-2.19%)
Oct 11, 2022 78.09 79.99 77.23 78.09 3,412,095 -2.66(-3.29%)
Oct 10, 2022 84.01 84.16 80.14 80.75 1,967,227 -3.16(-3.76%)
Oct 07, 2022 86.77 86.98 83.66 83.90 2,694,315 -5.21(-5.84%)
Oct 06, 2022 89.93 91.67 88.73 89.11 1,741,737 -0.70(-0.78%)
Oct 05, 2022 87.74 90.49 86.77 89.81 1,598,495 +1.12(+1.26%)
Oct 04, 2022 86.37 88.77 86.37 88.69 3,240,747 +4.14(+4.89%)
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.