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 (%)
Jul 29, 2022 102.96 104.37 102.23 104.13 1,456,171 +1.14(+1.11%)
Jul 28, 2022 102.19 103.07 100.34 102.98 1,573,639 +0.60(+0.59%)
Jul 27, 2022 100.32 103.00 99.80 102.38 2,054,384 +3.99(+4.05%)
Jul 26, 2022 100.32 100.32 98.11 98.39 1,955,518 -2.84(-2.81%)
Jul 25, 2022 100.86 101.33 99.70 101.23 1,267,302 -0.22(-0.22%)
Jul 22, 2022 103.27 103.64 100.40 101.45 1,385,569 -1.99(-1.92%)
Jul 21, 2022 102.47 103.53 101.51 103.44 1,178,706 +1.16(+1.13%)
Jul 20, 2022 99.64 102.71 99.00 102.29 2,197,373 +2.58(+2.59%)
Jul 19, 2022 97.03 99.99 96.45 99.70 2,501,538 +4.09(+4.28%)
Jul 18, 2022 98.12 98.12 95.06 95.61 1,700,643 -1.05(-1.09%)
Jul 15, 2022 95.65 96.78 94.45 96.66 1,742,864 +1.57(+1.65%)
Jul 14, 2022 93.29 95.52 91.84 95.09 1,758,698 +1.47(+1.57%)
Jul 13, 2022 90.36 94.10 90.36 93.62 1,866,136 +1.31(+1.42%)
Jul 12, 2022 91.98 93.58 91.57 92.31 1,590,058 +1.04(+1.14%)
Jul 11, 2022 92.13 93.13 91.05 91.27 1,766,246 -2.34(-2.50%)
Jul 08, 2022 92.75 94.50 92.20 93.61 1,241,347 -0.34(-0.37%)
Jul 07, 2022 93.33 94.35 92.66 93.96 1,931,585 +2.58(+2.83%)
Jul 06, 2022 90.56 92.25 89.74 91.37 2,016,492 +1.61(+1.79%)
Jul 05, 2022 85.50 89.77 85.26 89.77 2,480,968 +2.61(+3.00%)
Jul 01, 2022 87.93 88.66 85.54 87.15 1,873,706 -1.45(-1.64%)
Jun 30, 2022 88.73 90.26 86.96 88.61 1,978,058 -1.18(-1.31%)
Jun 29, 2022 89.27 90.44 88.09 89.79 2,081,066 -2.25(-2.44%)
Jun 28, 2022 94.39 96.19 91.87 92.03 2,232,219 -1.79(-1.91%)
Jun 27, 2022 95.07 96.32 93.35 93.82 2,406,963 +0.06(+0.06%)
Jun 24, 2022 91.56 94.09 90.73 93.76 4,375,940 +3.60(+3.99%)
Jun 23, 2022 89.27 90.24 87.89 90.17 2,319,445 +1.85(+2.09%)
Jun 22, 2022 87.94 89.37 87.12 88.32 1,858,101 -0.82(-0.92%)
Jun 21, 2022 87.84 89.76 87.58 89.14 2,593,462 +2.91(+3.37%)
Jun 17, 2022 86.49 87.78 85.24 86.24 4,751,987 +0.39(+0.46%)
Jun 16, 2022 87.86 88.00 84.90 85.84 3,144,096 -4.66(-5.15%)
Jun 15, 2022 89.92 91.82 88.22 90.50 1,945,733 +1.78(+2.01%)
Jun 14, 2022 90.04 90.58 87.83 88.72 2,916,988 -0.39(-0.44%)
Jun 13, 2022 93.42 94.65 88.69 89.12 3,193,930 -6.77(-7.06%)
Jun 10, 2022 97.30 98.18 95.34 95.89 1,636,844 -3.08(-3.11%)
Jun 09, 2022 100.83 102.23 98.97 98.97 1,622,707 -3.05(-2.99%)
Jun 08, 2022 103.62 104.36 101.37 102.02 1,196,652 -1.89(-1.82%)
Jun 07, 2022 101.29 104.20 100.63 103.91 1,130,652 +1.72(+1.68%)
Jun 06, 2022 103.82 104.42 101.29 102.19 1,026,589 +0.12(+0.12%)
Jun 03, 2022 103.64 103.78 101.86 102.07 1,464,805 -3.95(-3.73%)
Jun 02, 2022 102.33 106.06 101.72 106.02 1,893,091 +3.41(+3.33%)
Jun 01, 2022 104.93 105.18 101.10 102.60 1,672,713 -1.53(-1.47%)
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%)
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.