Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	107.06	107.64	107.62	107.53	1,730,755	+0.43(+0.40%)
Mar 27, 2024	104.39	107.20	103.96	107.11	2,242,627	+3.84(+3.72%)
Mar 26, 2024	104.35	105.33	103.17	103.26	2,148,359	-0.93(-0.90%)
Mar 25, 2024	103.70	104.70	102.85	104.20	1,363,405	-0.61(-0.58%)
Mar 22, 2024	104.86	105.71	104.38	104.80	1,773,454	-0.60(-0.57%)
Mar 21, 2024	106.39	108.32	105.33	105.40	2,954,466	+0.61(+0.58%)
Mar 20, 2024	102.97	105.41	102.55	104.79	1,724,593	+2.02(+1.96%)
Mar 19, 2024	101.91	103.42	101.15	102.78	1,863,268	+0.44(+0.43%)
Mar 18, 2024	104.73	105.43	102.09	102.34	2,148,964	-0.97(-0.94%)
Mar 15, 2024	102.75	104.98	102.74	103.31	14,385,191	-1.05(-1.01%)
Mar 14, 2024	106.15	106.80	103.28	104.37	2,668,253	-2.23(-2.10%)
Mar 13, 2024	107.85	108.53	106.11	106.60	2,546,842	-1.93(-1.77%)
Mar 12, 2024	107.99	108.64	106.29	108.53	2,396,424	+1.66(+1.55%)
Mar 11, 2024	105.04	107.22	104.87	106.87	2,579,135	+1.32(+1.25%)
Mar 08, 2024	107.22	107.67	105.51	105.55	2,729,304	-1.47(-1.37%)
Mar 07, 2024	104.02	107.55	104.02	107.02	3,124,465	+3.28(+3.16%)
Mar 06, 2024	103.16	106.17	101.26	103.74	5,782,487	+4.14(+4.16%)
Mar 05, 2024	102.61	102.71	98.88	99.60	2,385,139	-4.54(-4.36%)
Mar 04, 2024	105.67	105.69	103.67	104.14	2,139,700	-1.53(-1.45%)
Mar 01, 2024	104.84	106.48	103.59	105.67	2,686,109	+1.51(+1.45%)
Feb 29, 2024	102.45	104.56	101.95	104.16	3,300,963	+3.08(+3.05%)
Feb 28, 2024	102.63	102.65	100.95	101.08	1,542,877	-2.33(-2.26%)
Feb 27, 2024	103.14	104.34	102.98	103.41	1,265,334	+0.44(+0.42%)
Feb 26, 2024	103.35	103.89	102.58	102.98	1,363,878	-0.12(-0.12%)
Feb 23, 2024	104.42	104.51	102.65	103.10	1,281,058	-1.07(-1.03%)
Feb 22, 2024	104.31	104.93	102.95	104.17	2,227,675	+1.40(+1.36%)
Feb 21, 2024	102.38	102.81	101.33	102.77	1,435,410	-0.40(-0.38%)
Feb 20, 2024	101.72	103.62	101.72	103.17	1,917,793	+0.17(+0.16%)
Feb 16, 2024	103.74	104.73	102.24	103.00	1,368,920	-1.13(-1.09%)
Feb 15, 2024	104.98	105.38	103.84	104.13	1,915,403	-0.26(-0.25%)
Feb 14, 2024	103.23	104.63	103.04	104.39	1,764,295	+2.42(+2.37%)
Feb 13, 2024	101.61	102.72	100.81	101.97	2,206,796	-2.70(-2.58%)
Feb 12, 2024	103.97	106.05	103.57	104.67	1,457,633	+1.06(+1.02%)
Feb 09, 2024	103.50	104.14	102.62	103.61	1,546,636	+0.45(+0.44%)
Feb 08, 2024	102.39	104.05	101.98	103.16	1,916,352	+0.87(+0.85%)
Feb 07, 2024	102.72	102.72	100.41	102.29	1,903,622	+0.65(+0.64%)
Feb 06, 2024	99.68	101.67	99.59	101.64	2,309,048	+2.23(+2.24%)
Feb 05, 2024	100.24	100.24	98.25	99.41	2,521,730	-0.37(-0.37%)
Feb 02, 2024	100.38	100.41	98.06	99.78	3,184,149	-1.78(-1.75%)
Feb 01, 2024	103.09	103.47	99.53	101.55	3,006,211	-1.48(-1.44%)
Jan 31, 2024	106.03	106.22	100.82	103.03	5,188,381	+0.13(+0.12%)
Jan 30, 2024	103.67	105.11	102.25	102.91	3,720,646	-1.80(-1.71%)
Jan 29, 2024	103.58	104.87	103.24	104.70	2,164,299	+1.54(+1.49%)
Jan 26, 2024	104.56	105.49	102.83	103.16	1,905,337	-2.41(-2.28%)
Jan 25, 2024	107.98	108.00	105.31	105.57	2,352,854	-0.76(-0.71%)
Jan 24, 2024	108.50	109.09	105.69	106.33	2,633,695	-1.96(-1.81%)
Jan 23, 2024	107.68	108.93	107.60	108.29	1,653,857	+1.18(+1.11%)
Jan 22, 2024	105.54	107.30	105.53	107.11	1,787,172	+2.52(+2.40%)
Jan 19, 2024	103.41	105.25	102.51	104.59	2,523,897	+2.28(+2.23%)
Jan 18, 2024	101.10	102.57	99.79	102.31	2,731,269	+3.46(+3.50%)
Jan 17, 2024	99.78	100.26	97.40	98.85	1,707,967	-2.05(-2.03%)
Jan 16, 2024	100.61	101.45	98.73	100.90	1,748,132	-0.18(-0.18%)
Jan 12, 2024	101.88	102.41	100.58	101.08	1,013,707	-0.60(-0.59%)
Jan 11, 2024	102.57	103.15	100.65	101.68	1,876,748	-1.22(-1.19%)
Jan 10, 2024	102.87	103.12	101.00	102.91	1,092,924	-0.25(-0.24%)
Jan 09, 2024	103.50	104.49	102.76	103.15	1,378,774	-1.47(-1.40%)
Jan 08, 2024	102.22	104.75	102.16	104.62	1,948,616	+2.76(+2.71%)
Jan 05, 2024	102.30	103.30	101.32	101.86	1,452,291	+0.05(+0.05%)
Jan 04, 2024	101.59	102.81	100.85	101.81	2,017,164	-1.96(-1.89%)
Jan 03, 2024	105.80	106.03	103.54	103.77	2,750,629	-3.85(-3.57%)
Jan 02, 2024	109.48	109.52	106.35	107.62	2,806,396	-3.27(-2.94%)
Dec 29, 2023	112.12	112.57	110.61	110.89	1,166,103	-1.48(-1.32%)
Dec 28, 2023	113.02	113.30	112.33	112.36	1,148,212	-0.48(-0.43%)
Dec 27, 2023	113.03	113.30	112.15	112.85	1,155,870	-0.10(-0.09%)
Dec 26, 2023	111.70	113.55	111.20	112.95	1,075,395	+1.65(+1.48%)
Dec 22, 2023	110.95	111.94	110.41	111.30	825,796	+0.65(+0.59%)
Dec 21, 2023	109.89	111.26	109.53	110.65	1,145,219	+2.57(+2.38%)
Dec 20, 2023	109.48	110.48	108.02	108.07	2,221,769	-2.01(-1.83%)
Dec 19, 2023	110.25	110.36	109.57	110.09	1,748,326	+0.34(+0.31%)
Dec 18, 2023	110.52	110.70	109.07	109.75	1,266,190	-1.30(-1.17%)
Dec 15, 2023	111.93	112.21	110.31	111.05	3,845,418	-0.81(-0.72%)
Dec 14, 2023	108.49	112.24	108.37	111.86	3,230,967	+4.38(+4.07%)
Dec 13, 2023	105.05	108.14	104.78	107.48	1,918,309	+2.27(+2.16%)
Dec 12, 2023	104.80	105.71	104.66	105.21	1,383,115	-0.02(-0.02%)
Dec 11, 2023	103.09	105.89	103.02	105.23	1,980,461	+2.87(+2.80%)
Dec 08, 2023	100.99	103.38	100.82	102.36	1,758,496	+1.48(+1.47%)
Dec 07, 2023	100.00	101.44	98.97	100.88	1,413,769	+1.95(+1.97%)
Dec 06, 2023	98.79	100.52	97.98	98.93	1,798,942	+1.24(+1.27%)
Dec 05, 2023	96.84	97.81	95.82	97.69	1,336,895	+0.10(+0.10%)
Dec 04, 2023	96.32	97.68	96.14	97.59	1,710,127	+0.74(+0.76%)
Dec 01, 2023	95.40	97.20	94.53	96.85	1,402,182	+1.24(+1.30%)
Nov 30, 2023	95.41	95.92	94.07	95.61	2,594,805	+0.92(+0.97%)
Nov 29, 2023	94.87	96.75	94.42	94.69	2,249,773	+1.20(+1.29%)
Nov 28, 2023	92.73	93.73	92.24	93.49	1,805,667	+0.18(+0.19%)
Nov 27, 2023	92.90	94.02	92.38	93.31	1,296,181	-0.30(-0.32%)
Nov 24, 2023	93.05	93.79	92.80	93.60	819,117	+0.62(+0.67%)
Nov 22, 2023	93.63	94.34	92.93	92.98	1,430,381	+0.58(+0.63%)
Nov 21, 2023	92.53	92.91	92.03	92.40	1,490,594	-1.05(-1.12%)
Nov 20, 2023	92.16	93.92	91.92	93.45	1,663,635	+1.20(+1.30%)
Nov 17, 2023	92.09	92.27	91.20	92.24	1,605,596	+0.81(+0.89%)
Nov 16, 2023	91.83	92.11	90.55	91.43	2,144,428	-0.66(-0.71%)
Nov 15, 2023	91.26	92.70	91.09	92.09	1,604,589	+1.17(+1.28%)
Nov 14, 2023	89.35	91.41	88.50	90.92	2,390,602	+3.86(+4.43%)
Nov 13, 2023	87.24	87.80	86.14	87.06	2,033,483	-1.10(-1.24%)
Nov 10, 2023	85.63	88.37	85.24	88.16	2,491,008	+3.46(+4.08%)
Nov 09, 2023	86.37	86.85	84.42	84.70	2,358,995	-1.37(-1.59%)
Nov 08, 2023	87.83	88.37	85.89	86.07	2,635,405	-1.43(-1.63%)
Nov 07, 2023	88.19	88.90	87.36	87.50	2,514,393	-0.63(-0.71%)
Nov 06, 2023	89.32	89.93	86.98	88.13	2,451,168	-1.03(-1.15%)
Nov 03, 2023	84.54	89.64	83.96	89.16	3,348,239	+1.52(+1.73%)
Nov 02, 2023	87.06	88.46	84.86	87.64	3,246,279	+2.39(+2.80%)
Nov 01, 2023	84.81	85.31	83.29	85.25	2,185,201	+0.31(+0.37%)
Oct 31, 2023	84.62	85.34	83.66	84.94	1,689,220	+0.28(+0.34%)
Oct 30, 2023	86.02	86.31	83.80	84.65	2,260,714	-1.74(-2.02%)
Oct 27, 2023	87.50	87.69	85.97	86.40	1,189,241	-0.37(-0.43%)
Oct 26, 2023	87.23	88.45	86.69	86.77	1,526,061	+0.04(+0.05%)
Oct 25, 2023	88.55	88.65	86.25	86.73	1,717,965	-2.89(-3.22%)
Oct 24, 2023	89.26	90.16	88.75	89.62	1,192,110	+1.04(+1.17%)
Oct 23, 2023	89.87	90.39	88.49	88.58	1,344,673	-1.69(-1.88%)
Oct 20, 2023	91.81	92.05	90.13	90.27	1,168,853	-1.36(-1.49%)
Oct 19, 2023	93.17	93.52	91.30	91.64	1,616,252	-0.63(-0.68%)
Oct 18, 2023	92.37	92.63	91.53	92.26	1,513,405	-1.41(-1.51%)
Oct 17, 2023	92.54	94.17	92.08	93.67	1,118,946	-0.18(-0.19%)
Oct 16, 2023	93.09	94.43	93.30	93.85	1,582,143	+1.21(+1.31%)
Oct 13, 2023	95.07	95.12	92.29	92.63	1,405,606	-2.30(-2.42%)
Oct 12, 2023	96.07	96.36	93.94	94.94	1,299,081	-0.91(-0.95%)
Oct 11, 2023	96.11	96.75	94.34	95.85	1,419,653	-0.41(-0.43%)
Oct 10, 2023	93.45	97.28	93.30	96.26	1,852,894	+0.08(+0.08%)
Oct 09, 2023	95.42	96.60	94.65	96.18	926,319	-0.10(-0.10%)
Oct 06, 2023	94.54	96.93	93.75	96.28	1,493,813	+1.53(+1.61%)
Oct 05, 2023	95.61	95.89	93.83	94.75	1,160,571	-0.79(-0.83%)
Oct 04, 2023	95.15	95.85	94.52	95.54	1,533,790	+0.53(+0.56%)
Oct 03, 2023	95.55	96.70	94.19	95.01	1,353,918	-1.19(-1.24%)
Oct 02, 2023	96.43	96.71	94.94	96.21	1,134,120	-0.33(-0.34%)
Sep 29, 2023	96.79	98.63	96.28	96.54	2,529,273	+0.69(+0.72%)
Sep 28, 2023	94.20	96.94	93.83	95.86	1,111,924	+1.56(+1.65%)
Sep 27, 2023	94.85	94.94	92.69	94.30	1,328,674	+0.36(+0.39%)
Sep 26, 2023	93.80	95.30	93.67	93.94	1,368,358	-1.79(-1.87%)
Sep 25, 2023	93.80	95.93	95.32	95.73	1,067,187	+1.31(+1.39%)
Sep 22, 2023	94.85	95.46	94.25	94.42	1,140,251	+0.14(+0.15%)
Sep 21, 2023	93.93	95.55	93.77	94.28	1,835,606	-0.05(-0.05%)
Sep 20, 2023	94.98	96.05	94.31	94.33	1,257,066	-1.46(-1.52%)
Sep 19, 2023	96.45	96.56	95.51	95.79	1,376,016	-0.67(-0.69%)
Sep 18, 2023	95.58	97.15	95.58	96.45	1,358,958	+0.28(+0.30%)
Sep 15, 2023	96.83	97.68	95.84	96.17	2,935,909	-1.01(-1.04%)
Sep 14, 2023	95.83	97.49	95.44	97.18	1,813,012	+2.55(+2.69%)
Sep 13, 2023	94.83	95.83	93.81	94.63	1,900,890	-0.26(-0.28%)
Sep 12, 2023	95.41	96.76	94.46	94.90	2,214,516	-1.29(-1.34%)
Sep 11, 2023	98.84	98.86	95.31	96.19	1,607,877	-1.13(-1.16%)
Sep 08, 2023	96.45	97.39	96.14	97.32	2,106,207	+0.98(+1.02%)
Sep 07, 2023	99.88	100.01	95.42	96.34	3,964,101	-7.64(-7.35%)
Sep 06, 2023	106.85	106.85	103.10	103.97	1,814,921	-2.89(-2.70%)
Sep 05, 2023	107.16	107.77	106.41	106.86	1,135,419	-0.54(-0.50%)
Sep 01, 2023	107.39	107.70	106.60	107.40	953,207	+0.92(+0.86%)
Aug 31, 2023	105.33	107.19	105.33	106.48	1,822,125	+0.74(+0.70%)
Aug 30, 2023	105.27	106.07	104.08	105.74	1,310,336	+0.20(+0.18%)
Aug 29, 2023	103.19	105.80	103.19	105.54	1,301,171	+1.55(+1.49%)
Aug 28, 2023	103.37	104.17	102.84	103.99	975,272	+1.46(+1.42%)
Aug 25, 2023	101.91	103.09	100.68	102.53	1,302,673	+1.13(+1.11%)
Aug 24, 2023	105.41	105.52	101.03	101.41	1,791,855	-2.92(-2.80%)
Aug 23, 2023	102.17	104.99	102.01	104.32	1,131,966	+1.91(+1.86%)
Aug 22, 2023	105.44	105.44	101.85	102.42	1,337,622	-1.72(-1.65%)
Aug 21, 2023	101.84	104.67	101.59	104.14	1,761,172	+2.28(+2.24%)
Aug 18, 2023	100.08	102.11	99.75	101.86	1,412,410	+0.84(+0.83%)
Aug 17, 2023	101.72	101.83	100.36	101.03	1,691,691	+0.28(+0.28%)
Aug 16, 2023	102.83	103.26	100.66	100.74	1,336,113	-1.90(-1.85%)
Aug 15, 2023	104.80	105.22	102.31	102.64	1,283,600	-3.24(-3.06%)
Aug 14, 2023	103.61	106.06	103.22	105.88	1,389,395	+1.55(+1.48%)
Aug 11, 2023	103.88	105.44	103.37	104.33	1,967,675	-0.68(-0.65%)
Aug 10, 2023	105.64	106.49	103.44	105.02	1,477,330	+0.70(+0.67%)
Aug 09, 2023	105.56	106.17	104.20	104.31	1,435,336	-1.50(-1.42%)
Aug 08, 2023	103.70	106.13	102.16	105.81	2,388,393	-1.37(-1.28%)
Aug 07, 2023	107.24	107.88	106.05	107.19	1,952,780	+0.85(+0.80%)
Aug 04, 2023	105.22	108.22	105.19	106.34	1,823,821	+0.21(+0.20%)
Aug 03, 2023	107.01	107.22	104.23	106.12	2,038,454	-1.62(-1.51%)
Aug 02, 2023	109.56	110.15	107.12	107.75	2,842,833	-3.08(-2.78%)
Aug 01, 2023	110.26	111.39	109.88	110.83	1,059,422	-0.44(-0.39%)
Jul 31, 2023	111.35	112.02	110.92	111.27	1,133,957	+0.20(+0.18%)
Jul 28, 2023	111.46	111.70	110.34	111.07	1,790,655	+1.62(+1.48%)
Jul 27, 2023	111.99	112.38	108.56	109.44	2,405,519	-0.21(-0.20%)
Jul 26, 2023	108.61	110.97	108.24	109.66	2,031,311	-0.16(-0.15%)
Jul 25, 2023	110.11	110.59	109.58	109.82	1,824,835	+0.28(+0.26%)
Jul 24, 2023	109.94	111.53	108.97	109.54	1,315,629	-0.38(-0.35%)
Jul 21, 2023	109.81	111.32	108.61	109.92	1,631,464	+1.46(+1.35%)
Jul 20, 2023	108.85	110.14	107.68	108.46	1,936,558	-2.94(-2.64%)
Jul 19, 2023	112.28	112.49	110.95	111.40	1,086,800	-0.53(-0.47%)
Jul 18, 2023	111.21	112.55	110.43	111.92	984,133	+0.12(+0.10%)
Jul 17, 2023	108.48	112.56	108.13	111.81	1,408,005	+3.08(+2.84%)
Jul 14, 2023	110.39	110.77	108.15	108.72	1,631,535	-2.43(-2.19%)
Jul 13, 2023	110.84	111.37	109.54	111.15	1,880,987	+1.36(+1.24%)
Jul 12, 2023	109.91	110.17	108.24	109.79	1,368,789	+1.61(+1.49%)
Jul 11, 2023	109.52	110.10	106.73	108.18	1,224,962	-1.01(-0.93%)
Jul 10, 2023	105.89	109.48	105.70	109.19	1,507,014	+3.78(+3.59%)
Jul 07, 2023	106.09	106.84	104.96	105.40	1,797,718	-0.34(-0.32%)
Jul 06, 2023	103.09	105.94	102.90	105.75	2,061,525	+1.36(+1.30%)
Jul 05, 2023	107.27	107.64	104.38	104.38	1,828,490	-4.29(-3.95%)
Jul 03, 2023	108.08	109.37	107.05	108.67	997,086	+0.98(+0.91%)
Jun 30, 2023	107.89	108.58	106.88	107.69	1,683,583	+0.79(+0.74%)
Jun 29, 2023	105.76	107.01	104.93	106.90	1,547,736	+1.68(+1.60%)
Jun 28, 2023	103.84	105.49	103.34	105.22	1,576,744	+0.03(+0.03%)
Jun 27, 2023	101.72	105.35	101.10	105.19	1,639,276	+3.42(+3.36%)
Jun 26, 2023	100.20	102.69	100.03	101.77	1,307,410	+2.51(+2.53%)
Jun 23, 2023	99.24	99.70	98.78	99.26	1,677,159	-1.67(-1.66%)
Jun 22, 2023	100.62	101.52	100.12	100.93	1,310,928	-0.51(-0.50%)
Jun 21, 2023	103.85	103.85	101.42	101.44	1,672,105	-2.96(-2.83%)
Jun 20, 2023	105.36	106.49	103.41	104.39	1,920,897	-1.91(-1.79%)
Jun 16, 2023	108.06	108.06	105.96	106.30	3,754,762	-0.30(-0.28%)
Jun 15, 2023	105.31	107.61	104.88	106.60	2,055,276	+4.82(+4.73%)
May 08, 2023	100.87	102.06	100.05	101.78	2,915,507	+1.08(+1.08%)
May 05, 2023	99.94	101.14	98.85	100.70	1,693,688	+1.91(+1.94%)
May 04, 2023	101.01	101.34	98.00	98.79	3,044,946	-2.98(-2.93%)
May 03, 2023	102.19	104.27	102.19	101.77	2,075,030	-0.17(-0.17%)
May 02, 2023	102.52	103.44	101.10	101.94	1,698,123	-0.16(-0.16%)
May 01, 2023	102.35	102.77	101.55	102.10	1,289,184	-0.32(-0.31%)
Apr 28, 2023	100.67	102.58	100.33	102.42	1,677,009	+1.93(+1.92%)
Apr 27, 2023	99.29	101.17	97.24	100.50	2,347,998	+1.07(+1.08%)
Apr 26, 2023	98.83	100.03	98.05	99.43	2,288,493	+1.08(+1.10%)
Apr 25, 2023	101.93	101.98	98.25	98.34	1,921,322	-4.36(-4.25%)
Apr 24, 2023	103.49	103.53	101.78	102.70	1,588,521	-0.51(-0.50%)
Apr 21, 2023	104.28	104.32	102.66	103.22	1,546,639	-1.69(-1.61%)
Apr 20, 2023	105.47	107.01	104.21	104.91	1,721,909	-0.76(-0.72%)
Apr 19, 2023	106.31	106.32	104.88	105.67	1,796,898	-1.53(-1.43%)
Apr 18, 2023	107.32	107.72	105.87	107.20	1,627,468	+0.23(+0.22%)
Apr 17, 2023	105.69	107.69	105.61	106.97	1,357,685	+0.50(+0.47%)
Apr 14, 2023	105.25	107.03	105.21	106.47	2,081,484	+1.31(+1.25%)
Apr 13, 2023	104.16	105.71	103.12	105.15	1,920,381	+0.77(+0.74%)
Apr 12, 2023	107.47	107.47	104.02	104.38	1,602,179	-2.44(-2.28%)
Apr 11, 2023	108.56	108.71	106.52	106.81	1,335,473	-1.31(-1.21%)
Apr 10, 2023	106.39	108.56	106.39	108.12	1,758,864	+0.43(+0.39%)
Apr 06, 2023	107.67	108.69	106.98	107.69	1,291,977	-1.09(-1.00%)
Apr 05, 2023	109.29	109.48	107.15	108.79	1,720,574	-1.52(-1.38%)
Apr 04, 2023	113.79	113.87	109.61	110.31	1,550,295	-3.23(-2.84%)

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

Borger News-Herald

Borger, TX (79008)

Today

Tonight

Skyworks Solutions (NQ: SWKS )

Historical Prices

Sections

Services

Borger News-Herald