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 (%)
May 31, 2022 104.18 104.86 101.86 104.13 2,524,215 +0.15(+0.15%)
May 27, 2022 101.20 104.00 101.20 103.98 2,559,026 +3.99(+3.99%)
May 26, 2022 96.60 100.74 96.16 99.99 2,345,774 +2.72(+2.79%)
May 25, 2022 95.31 97.79 94.84 97.27 1,580,411 +1.74(+1.82%)
May 24, 2022 96.85 96.85 94.22 95.53 1,855,973 -2.29(-2.34%)
May 23, 2022 98.41 98.76 96.40 97.82 1,453,222 -0.16(-0.17%)
May 20, 2022 98.35 98.46 94.06 97.98 2,803,734 +1.66(+1.73%)
May 19, 2022 96.51 98.71 95.15 96.32 2,166,924 -0.51(-0.53%)
May 18, 2022 100.00 100.83 96.46 96.83 2,939,429 -4.81(-4.74%)
May 17, 2022 99.09 102.24 98.00 101.64 2,906,539 +4.62(+4.77%)
May 16, 2022 98.10 98.44 96.53 97.02 1,536,099 -1.42(-1.44%)
May 13, 2022 96.47 99.01 95.82 98.44 2,537,802 +3.36(+3.53%)
May 12, 2022 93.49 96.44 92.84 95.08 2,667,487 +0.60(+0.63%)
May 11, 2022 97.02 98.75 94.37 94.48 2,341,773 -3.27(-3.35%)
May 10, 2022 99.15 99.82 95.19 97.75 2,774,113 +0.56(+0.58%)
May 09, 2022 99.25 101.23 96.88 97.19 2,643,486 -3.37(-3.35%)
May 06, 2022 101.97 102.61 98.37 100.56 3,019,508 -1.65(-1.61%)
May 05, 2022 105.72 105.75 100.34 102.21 3,925,676 -5.79(-5.36%)
May 04, 2022 108.58 109.24 98.11 108.00 9,407,804 -5.65(-4.97%)
May 03, 2022 112.53 114.91 111.27 113.65 2,607,303 +0.91(+0.81%)
May 02, 2022 108.46 112.92 108.01 112.74 2,280,708 +4.96(+4.60%)
Apr 29, 2022 110.82 113.20 107.57 107.78 2,244,498 -4.14(-3.70%)
Apr 28, 2022 108.45 113.27 107.02 111.92 2,698,457 +5.32(+4.99%)
Apr 27, 2022 105.78 109.61 105.78 106.60 1,977,896 -0.31(-0.29%)
Apr 26, 2022 110.83 111.09 106.90 106.92 1,800,951 -5.22(-4.66%)
Apr 25, 2022 109.05 112.28 107.74 112.14 1,595,214 +2.64(+2.41%)
Apr 22, 2022 112.24 113.12 109.29 109.49 1,996,128 -2.88(-2.56%)
Apr 21, 2022 116.74 118.14 112.09 112.38 2,079,782 -2.55(-2.22%)
Apr 20, 2022 117.11 117.79 114.54 114.92 1,552,508 -1.13(-0.98%)
Apr 19, 2022 113.67 116.25 112.40 116.06 1,644,576 +2.61(+2.30%)
Apr 18, 2022 111.58 114.15 111.45 113.45 1,674,270 +1.45(+1.30%)
Apr 14, 2022 117.02 117.13 111.92 112.00 2,334,103 -4.41(-3.79%)
Apr 13, 2022 114.71 117.20 113.93 116.41 1,541,823 +1.93(+1.69%)
Apr 12, 2022 116.41 117.55 114.08 114.48 1,626,418 -0.57(-0.50%)
Apr 11, 2022 115.50 118.29 114.93 115.05 2,073,772 -1.27(-1.10%)
Apr 08, 2022 116.81 118.09 115.08 116.32 1,489,871 -0.74(-0.63%)
Apr 07, 2022 117.44 118.75 114.44 117.06 2,565,977 -1.35(-1.14%)
Apr 06, 2022 119.82 121.47 117.96 118.42 2,845,720 -3.27(-2.69%)
Apr 05, 2022 127.11 127.55 121.57 121.69 2,407,712 -6.05(-4.74%)
Apr 04, 2022 126.75 129.56 126.09 127.74 1,687,096 +2.14(+1.70%)
Apr 01, 2022 127.45 128.00 122.08 125.60 2,260,138 -1.19(-0.94%)
Mar 31, 2022 129.76 130.61 126.65 126.79 1,801,397 -2.97(-2.29%)
Mar 30, 2022 132.53 132.66 129.18 129.75 1,578,189 -3.70(-2.77%)
Mar 29, 2022 132.83 134.38 131.21 133.46 1,536,581 +3.07(+2.36%)
Mar 28, 2022 129.47 130.57 126.25 130.38 1,781,130 -0.89(-0.68%)
Mar 25, 2022 132.13 132.25 129.29 131.28 1,128,667 -0.41(-0.31%)
Mar 24, 2022 128.44 131.76 126.97 131.69 1,433,406 +4.88(+3.85%)
Mar 23, 2022 129.72 131.13 126.81 126.81 1,251,111 -4.01(-3.07%)
Mar 22, 2022 127.88 131.99 127.88 130.82 2,019,852 +2.83(+2.21%)
Mar 21, 2022 128.11 129.47 125.77 127.99 2,351,724 -0.61(-0.47%)
Mar 18, 2022 125.14 128.67 124.03 128.59 4,753,734 +2.11(+1.67%)
Mar 17, 2022 124.10 126.50 122.76 126.48 1,577,396 +1.80(+1.44%)
Mar 16, 2022 121.00 124.90 119.30 124.69 2,318,834 +5.31(+4.45%)
Mar 15, 2022 115.46 119.78 114.91 119.38 2,487,758 +4.69(+4.09%)
Mar 14, 2022 121.07 121.57 113.19 114.69 3,676,856 -6.64(-5.47%)
Mar 11, 2022 126.52 126.89 121.14 121.33 1,459,568 -3.74(-2.99%)
Mar 10, 2022 125.49 126.45 122.62 125.06 1,327,138 -2.56(-2.01%)
Mar 09, 2022 129.08 129.37 126.51 127.62 1,918,059 +1.98(+1.58%)
Mar 08, 2022 122.93 130.11 121.58 125.64 2,137,396 +3.15(+2.57%)
Mar 07, 2022 129.56 130.29 122.34 122.50 2,502,734 -6.77(-5.24%)
Mar 04, 2022 129.39 130.52 127.42 129.27 1,903,708 -0.92(-0.71%)
Mar 03, 2022 131.62 132.01 128.83 130.19 2,021,159 +0.04(+0.03%)
Mar 02, 2022 127.38 131.00 126.79 130.16 1,719,566 +3.59(+2.83%)
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.