Skyworks Solutions (NQ: SWKS )

137.66 USD -4.37 (-3.08%)
Streaming Delayed Price Updated: 1:06 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 143.13 147.86 139.96 142.03 2,356,180 +2.22(+1.59%)
Jan 25, 2022 140.22 143.20 137.68 139.81 1,952,601 -4.03(-2.80%)
Jan 24, 2022 138.17 143.99 134.36 143.84 2,709,096 +3.94(+2.82%)
Jan 21, 2022 142.43 145.02 139.61 139.90 1,999,757 -3.09(-2.16%)
Jan 20, 2022 147.10 148.82 142.88 142.99 1,946,373 -2.89(-1.98%)
Jan 19, 2022 152.07 152.45 145.36 145.88 2,123,995 -5.77(-3.80%)
Jan 18, 2022 153.23 153.74 150.10 151.65 1,837,524 -4.00(-2.57%)
Jan 14, 2022 155.65 0 +3.03(+1.99%)
Jan 13, 2022 156.72 158.03 152.26 152.62 1,524,960 -3.49(-2.24%)
Jan 12, 2022 157.53 159.03 154.66 156.11 1,154,319 +0.02(+0.01%)
Jan 11, 2022 151.63 156.65 151.22 156.09 1,644,156 +2.00(+1.30%)
Jan 10, 2022 152.35 154.29 149.36 154.09 2,181,520 -0.12(-0.08%)
Jan 07, 2022 158.71 159.78 154.09 154.21 1,685,334 -3.93(-2.49%)
Jan 06, 2022 158.09 160.62 156.44 158.14 1,502,513 +0.06(+0.04%)
Jan 05, 2022 160.58 162.89 157.96 158.08 1,909,685 -3.17(-1.97%)
Jan 04, 2022 160.81 163.47 157.30 161.25 1,550,298 +1.47(+0.92%)
Jan 03, 2022 155.65 160.60 155.65 159.78 2,224,806 +4.64(+2.99%)
Dec 31, 2021 155.80 157.03 155.05 155.14 859,133 -0.66(-0.42%)
Dec 30, 2021 156.50 158.05 155.41 155.80 1,048,069 -0.92(-0.59%)
Dec 29, 2021 156.10 158.48 156.08 156.72 826,056 +0.78(+0.50%)
Dec 28, 2021 156.40 156.81 154.86 155.94 1,110,295 +0.58(+0.37%)
Dec 27, 2021 153.68 155.40 152.76 155.36 1,228,294 +1.94(+1.26%)
Dec 23, 2021 152.56 154.81 151.92 153.42 882,853 +1.00(+0.66%)
Dec 22, 2021 152.15 152.63 150.54 152.42 934,267 -0.21(-0.14%)
Dec 21, 2021 152.04 152.72 149.45 152.63 1,200,268 +2.72(+1.81%)
Dec 20, 2021 149.47 151.33 148.65 149.91 1,511,391 -1.79(-1.18%)
Dec 17, 2021 144.77 152.80 144.59 151.70 5,005,241 +5.31(+3.63%)
Dec 16, 2021 160.62 161.41 142.00 146.39 7,008,561 -13.55(-8.47%)
Dec 15, 2021 159.65 160.13 153.80 159.94 2,426,337 +0.53(+0.33%)
Dec 14, 2021 159.16 161.33 158.40 159.41 1,369,234 -0.58(-0.37%)
Dec 13, 2021 162.24 163.34 158.89 160.00 1,384,385 -2.06(-1.27%)
Dec 10, 2021 163.47 164.47 159.93 162.06 1,695,504 +1.04(+0.65%)
Dec 09, 2021 159.23 163.78 159.00 161.02 2,135,074 +0.94(+0.59%)
Dec 08, 2021 157.00 161.57 155.18 160.08 1,806,662 +2.76(+1.75%)
Dec 07, 2021 155.00 158.20 154.72 157.32 1,770,305 +4.90(+3.21%)
Dec 06, 2021 150.02 153.37 147.98 152.42 1,730,508 +3.01(+2.01%)
Dec 03, 2021 151.51 152.88 147.74 149.41 1,692,230 -0.29(-0.19%)
Dec 02, 2021 146.31 151.45 144.27 149.70 2,812,116 -0.47(-0.31%)
Dec 01, 2021 153.71 156.11 150.00 150.17 1,854,684 -1.49(-0.98%)
Nov 30, 2021 153.98 156.26 150.45 151.66 3,149,745 -5.06(-3.23%)
Nov 29, 2021 154.12 156.72 151.43 156.72 2,166,063 +4.24(+2.78%)
Nov 26, 2021 154.76 156.58 151.58 152.48 1,667,838 -3.41(-2.19%)
Nov 24, 2021 155.88 157.12 151.30 155.89 1,949,483 -0.91(-0.58%)
Nov 23, 2021 156.11 158.38 155.75 156.80 1,952,150 +0.27(+0.17%)
Nov 22, 2021 161.05 161.26 156.50 156.53 1,698,576 -4.18(-2.60%)
Nov 19, 2021 162.44 163.17 160.51 160.71 1,688,524 -2.40(-1.47%)
Nov 18, 2021 165.51 163.46 162.68 163.11 2,038,383 +0.14(+0.09%)
Nov 17, 2021 163.26 164.71 162.25 162.97 1,754,936 -0.80(-0.49%)
Nov 16, 2021 162.92 164.58 162.45 163.77 1,758,283 +0.56(+0.34%)
Nov 15, 2021 165.18 165.70 162.71 163.21 1,423,006 -1.35(-0.82%)
Nov 12, 2021 162.27 165.02 161.85 164.56 1,569,856 +2.57(+1.59%)
Nov 11, 2021 161.95 162.35 159.60 161.99 1,504,322 +1.68(+1.05%)
Nov 10, 2021 163.13 160.31 1,902,399 -3.85(-2.35%)
Nov 09, 2021 167.98 168.40 163.70 164.16 1,914,523 -3.61(-2.15%)
Nov 08, 2021 164.91 169.29 162.86 167.77 3,348,616 +3.71(+2.26%)
Nov 05, 2021 168.21 168.90 159.20 164.06 6,146,721 -7.32(-4.27%)
Nov 04, 2021 172.27 172.54 167.04 171.38 3,400,006 -2.13(-1.23%)
Nov 03, 2021 171.14 174.14 170.00 173.51 1,593,058 +2.76(+1.62%)
Nov 02, 2021 170.15 171.97 169.64 170.75 1,292,344 +0.95(+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.