Skip to main content

Skyworks Solutions (NQ: SWKS )

107.80 -0.09 (-0.08%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 131.40 132.76 126.78 132.65 2,199,971 +2.48(+1.91%)
Jan 27, 2022 136.41 136.69 128.58 130.16 2,854,644 -4.44(-3.29%)
Jan 26, 2022 135.64 140.12 132.64 134.60 2,486,278 +2.10(+1.59%)
Jan 25, 2022 132.88 135.71 130.47 132.49 2,060,415 -3.82(-2.80%)
Jan 24, 2022 130.94 136.46 127.33 136.31 2,858,680 +3.73(+2.82%)
Jan 21, 2022 134.98 137.43 132.31 132.58 2,110,175 -2.93(-2.16%)
Jan 20, 2022 139.40 141.03 135.40 135.51 2,053,843 -2.74(-1.98%)
Jan 19, 2022 144.11 144.47 137.75 138.25 2,241,272 -5.47(-3.80%)
Jan 18, 2022 145.21 145.69 142.25 143.72 1,938,984 -3.79(-2.57%)
Jan 14, 2022 147.50 0 +2.87(+1.99%)
Jan 13, 2022 148.52 149.76 144.29 144.63 1,609,161 -3.31(-2.24%)
Jan 12, 2022 149.29 150.71 146.57 147.94 1,218,055 +0.02(+0.01%)
Jan 11, 2022 143.70 148.45 143.31 147.92 1,734,939 +1.90(+1.30%)
Jan 10, 2022 144.38 146.22 141.54 146.03 2,301,974 -0.11(-0.08%)
Jan 07, 2022 150.41 151.42 146.03 146.14 1,778,390 -3.72(-2.48%)
Jan 06, 2022 149.82 152.22 148.25 149.87 1,585,475 +0.06(+0.04%)
Jan 05, 2022 152.18 154.37 149.69 149.81 2,015,129 -3.00(-1.97%)
Jan 04, 2022 152.40 154.92 149.07 152.81 1,635,898 +1.39(+0.92%)
Jan 03, 2022 147.50 152.20 147.50 151.42 2,347,650 +4.40(+2.99%)
Dec 31, 2021 147.65 148.78 146.94 147.02 906,570 -0.63(-0.42%)
Dec 30, 2021 148.31 149.78 147.28 147.65 1,105,938 -0.87(-0.59%)
Dec 29, 2021 147.93 150.19 147.91 148.52 871,667 +0.74(+0.50%)
Dec 28, 2021 148.22 148.60 146.76 147.78 1,171,600 +0.55(+0.37%)
Dec 27, 2021 145.64 147.27 144.77 147.23 1,296,115 +1.84(+1.26%)
Dec 23, 2021 144.58 146.71 143.97 145.39 931,600 +0.95(+0.66%)
Dec 22, 2021 144.19 144.64 142.66 144.44 985,853 -0.20(-0.14%)
Dec 21, 2021 144.08 144.73 141.63 144.64 1,266,541 +2.58(+1.81%)
Dec 20, 2021 141.65 143.41 140.87 142.07 1,594,843 -1.70(-1.18%)
Dec 17, 2021 137.19 144.81 137.02 143.76 5,281,609 +5.03(+3.63%)
Dec 16, 2021 152.22 152.96 134.57 138.73 7,395,543 -12.84(-8.47%)
Dec 15, 2021 151.30 151.75 145.75 151.57 2,560,308 +0.50(+0.33%)
Dec 14, 2021 150.83 152.89 150.11 151.07 1,444,837 -0.55(-0.36%)
Dec 13, 2021 153.75 154.79 150.58 151.62 1,460,824 -1.96(-1.27%)
Dec 10, 2021 154.92 155.86 151.56 153.58 1,789,122 +0.99(+0.65%)
Dec 09, 2021 150.90 155.21 150.68 152.59 2,252,963 +0.89(+0.59%)
Dec 08, 2021 148.78 153.12 147.06 151.70 1,906,418 +2.62(+1.75%)
Dec 07, 2021 146.89 149.92 146.62 149.09 1,868,053 +4.64(+3.22%)
Dec 06, 2021 142.17 145.34 140.24 144.44 1,826,059 +2.85(+2.01%)
Dec 03, 2021 143.58 144.88 140.01 141.59 1,785,667 -0.27(-0.19%)
Dec 02, 2021 138.65 143.53 136.72 141.87 2,967,389 -0.45(-0.31%)
Dec 01, 2021 145.67 147.94 142.15 142.31 1,957,091 -1.41(-0.98%)
Nov 30, 2021 145.92 148.08 142.58 143.72 3,323,660 -4.80(-3.23%)
Nov 29, 2021 146.06 148.52 143.51 148.52 2,285,676 +4.02(+2.78%)
Nov 26, 2021 146.66 148.39 143.65 144.50 1,759,928 -3.23(-2.19%)
Nov 24, 2021 147.72 148.90 143.38 147.73 2,057,125 -0.87(-0.58%)
Nov 23, 2021 147.94 150.09 147.60 148.59 2,059,939 +0.26(+0.17%)
Nov 22, 2021 152.62 152.82 148.31 148.34 1,792,364 -3.43(-2.26%)
Nov 19, 2021 153.40 154.09 151.58 151.77 1,787,987 -2.27(-1.47%)
Nov 18, 2021 156.30 154.37 153.63 154.04 2,158,455 +0.13(+0.09%)
Nov 17, 2021 154.18 155.55 153.22 153.90 1,858,311 -0.76(-0.49%)
Nov 16, 2021 153.86 155.43 153.41 154.66 1,861,855 +0.53(+0.34%)
Nov 15, 2021 155.99 156.48 153.66 154.13 1,506,828 -1.28(-0.82%)
Nov 12, 2021 153.24 155.84 152.84 155.41 1,662,329 +2.43(+1.59%)
Nov 11, 2021 152.94 153.31 150.72 152.98 1,592,934 +1.59(+1.05%)
Nov 10, 2021 154.06 151.39 2,014,460 -3.64(-2.35%)
Nov 09, 2021 158.63 159.03 154.59 155.03 2,027,298 -3.41(-2.15%)
Nov 08, 2021 155.74 159.87 153.80 158.44 3,545,867 +3.50(+2.26%)
Nov 05, 2021 158.85 159.50 150.34 154.93 6,508,796 -6.91(-4.27%)
Nov 04, 2021 162.69 162.94 157.75 161.85 3,600,285 -2.01(-1.23%)
Nov 03, 2021 161.62 164.45 160.54 163.86 1,686,897 +2.61(+1.62%)
Nov 02, 2021 160.69 162.40 160.20 161.25 1,368,470 +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.