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 (%)
Jan 28, 2022 131.36 132.72 126.74 132.60 2,200,658 +2.48(+1.91%)
Jan 27, 2022 136.37 136.65 128.54 130.12 2,855,535 -4.43(-3.30%)
Jan 26, 2022 135.60 140.08 132.59 134.56 2,487,053 +2.10(+1.59%)
Jan 25, 2022 132.84 135.66 130.43 132.45 2,061,058 -3.82(-2.80%)
Jan 24, 2022 130.90 136.41 127.29 136.27 2,859,572 +3.73(+2.82%)
Jan 21, 2022 134.94 137.39 132.26 132.54 2,110,833 -2.93(-2.16%)
Jan 20, 2022 139.36 140.99 135.36 135.47 2,054,484 -2.74(-1.98%)
Jan 19, 2022 144.07 144.43 137.71 138.20 2,241,972 -5.47(-3.80%)
Jan 18, 2022 145.17 145.65 142.20 143.67 1,939,589 -3.79(-2.57%)
Jan 14, 2022 147.46 0 +2.87(+1.98%)
Jan 13, 2022 148.47 149.71 144.25 144.59 1,609,663 -3.31(-2.24%)
Jan 12, 2022 149.24 150.66 146.52 147.90 1,218,435 +0.02(+0.01%)
Jan 11, 2022 143.65 148.41 143.26 147.88 1,735,480 +1.90(+1.30%)
Jan 10, 2022 144.33 146.17 141.50 145.98 2,302,692 -0.11(-0.08%)
Jan 07, 2022 150.36 151.37 145.98 146.09 1,778,945 -3.72(-2.49%)
Jan 06, 2022 149.77 152.17 148.21 149.82 1,585,970 +0.06(+0.04%)
Jan 05, 2022 152.13 154.32 149.65 149.76 2,015,758 -3.00(-1.97%)
Jan 04, 2022 152.35 154.87 149.02 152.76 1,636,409 +1.39(+0.92%)
Jan 03, 2022 147.46 152.15 147.46 151.37 2,348,382 +4.40(+2.99%)
Dec 31, 2021 147.60 148.74 146.90 146.98 906,853 -0.62(-0.42%)
Dec 30, 2021 148.26 149.73 147.23 147.60 1,106,283 -0.87(-0.59%)
Dec 29, 2021 147.89 150.14 147.86 148.47 871,939 +0.74(+0.50%)
Dec 28, 2021 148.17 148.56 146.71 147.73 1,171,966 +0.55(+0.37%)
Dec 27, 2021 145.59 147.22 144.72 147.19 1,296,519 +1.84(+1.26%)
Dec 23, 2021 144.53 146.66 143.93 145.35 931,891 +0.95(+0.66%)
Dec 22, 2021 144.14 144.60 142.62 144.40 986,160 -0.20(-0.14%)
Dec 21, 2021 144.04 144.68 141.59 144.60 1,266,936 +2.58(+1.81%)
Dec 20, 2021 141.60 143.37 140.83 142.02 1,595,341 -1.70(-1.18%)
Dec 17, 2021 137.15 144.76 136.98 143.72 5,283,256 +5.03(+3.63%)
Dec 16, 2021 152.17 152.92 134.53 138.69 7,397,851 -12.84(-8.47%)
Dec 15, 2021 151.25 151.70 145.71 151.52 2,561,107 +0.50(+0.33%)
Dec 14, 2021 150.78 152.84 150.06 151.02 1,445,288 -0.55(-0.37%)
Dec 13, 2021 153.70 154.75 150.53 151.58 1,461,280 -1.95(-1.27%)
Dec 10, 2021 154.87 155.81 151.51 153.53 1,789,680 +0.98(+0.65%)
Dec 09, 2021 150.85 155.16 150.63 152.55 2,253,666 +0.89(+0.59%)
Dec 08, 2021 148.74 153.07 147.01 151.66 1,907,012 +2.61(+1.75%)
Dec 07, 2021 146.84 149.88 146.58 149.04 1,868,636 +4.64(+3.22%)
Dec 06, 2021 142.13 145.30 140.19 144.40 1,826,628 +2.85(+2.01%)
Dec 03, 2021 143.54 144.84 139.97 141.55 1,786,224 -0.27(-0.19%)
Dec 02, 2021 138.61 143.48 136.68 141.82 2,968,314 -0.45(-0.31%)
Dec 01, 2021 145.62 147.90 142.11 142.27 1,957,702 -1.41(-0.98%)
Nov 30, 2021 145.88 148.04 142.53 143.68 3,324,697 -4.79(-3.23%)
Nov 29, 2021 146.01 148.47 143.46 148.47 2,286,389 +4.02(+2.78%)
Nov 26, 2021 146.62 148.34 143.60 144.46 1,760,477 -3.23(-2.19%)
Nov 24, 2021 147.68 148.85 143.34 147.68 2,057,766 -0.87(-0.58%)
Nov 23, 2021 147.90 150.05 147.55 148.55 2,060,582 +0.26(+0.17%)
Nov 22, 2021 152.57 152.77 148.26 148.29 1,792,923 -3.43(-2.26%)
Nov 19, 2021 153.36 154.05 151.53 151.72 1,788,545 -2.26(-1.47%)
Nov 18, 2021 156.25 154.32 153.58 153.99 2,159,128 +0.13(+0.09%)
Nov 17, 2021 154.13 155.50 153.18 153.86 1,858,891 -0.75(-0.49%)
Nov 16, 2021 153.81 155.38 153.37 154.61 1,862,436 +0.53(+0.34%)
Nov 15, 2021 155.94 156.43 153.61 154.08 1,507,298 -1.27(-0.82%)
Nov 12, 2021 153.19 155.79 152.80 155.36 1,662,847 +2.43(+1.59%)
Nov 11, 2021 152.89 153.27 150.68 152.93 1,593,431 +1.59(+1.05%)
Nov 10, 2021 154.01 151.34 2,015,089 -3.63(-2.35%)
Nov 09, 2021 158.59 158.98 154.54 154.98 2,027,931 -3.41(-2.15%)
Nov 08, 2021 155.69 159.82 153.75 158.39 3,546,974 +3.50(+2.26%)
Nov 05, 2021 158.80 159.46 150.30 154.88 6,510,827 -6.91(-4.27%)
Nov 04, 2021 162.64 162.89 157.70 161.80 3,601,408 -2.01(-1.23%)
Nov 03, 2021 161.57 164.40 160.49 163.81 1,687,424 +2.61(+1.62%)
Nov 02, 2021 160.63 162.35 160.15 161.20 1,368,897 +0.90(+0.56%)
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.