Skip to main content

Skyworks Solutions (NQ: SWKS )

96.23 -0.52 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 129.51 131.12 127.34 129.68 1,808,821 -1.08(-0.83%)
Feb 25, 2022 130.38 131.26 129.17 130.76 2,179,949 +0.46(+0.35%)
Feb 24, 2022 121.07 130.50 120.53 130.30 2,635,548 +5.12(+4.09%)
Feb 23, 2022 128.39 130.17 125.06 125.18 2,016,274 -1.39(-1.10%)
Feb 22, 2022 126.83 129.79 125.16 126.57 2,437,316 -1.61(-1.26%)
Feb 18, 2022 128.19 0 +0.68(+0.53%)
Feb 17, 2022 129.33 129.87 127.41 127.51 1,772,869 -3.53(-2.70%)
Feb 16, 2022 128.89 131.62 128.26 131.04 1,253,997 +0.57(+0.44%)
Feb 15, 2022 128.29 130.74 127.45 130.47 1,679,310 +4.54(+3.61%)
Feb 14, 2022 124.55 128.16 124.53 125.93 2,233,417 +1.50(+1.20%)
Feb 11, 2022 131.93 132.21 123.61 124.44 2,754,527 -7.22(-5.49%)
Feb 10, 2022 132.13 136.30 130.86 131.66 2,261,021 -2.88(-2.14%)
Feb 09, 2022 132.54 135.08 129.58 134.54 2,491,684 +3.46(+2.64%)
Feb 08, 2022 126.98 131.45 126.05 131.08 2,137,727 +3.88(+3.05%)
Feb 07, 2022 127.13 128.95 126.41 127.20 2,717,081 +0.93(+0.73%)
Feb 04, 2022 125.89 126.98 121.25 126.28 4,543,824 -3.22(-2.48%)
Feb 03, 2022 134.78 129.31 129.49 4,025,893 -9.28(-6.69%)
Feb 02, 2022 137.87 139.03 135.91 138.77 2,139,443 +2.02(+1.48%)
Feb 01, 2022 136.70 137.13 133.05 136.75 1,836,682 +5.93(+4.53%)
Jan 28, 2022 129.60 130.94 125.04 130.83 2,230,518 +2.45(+1.91%)
Jan 27, 2022 134.54 134.82 126.82 128.38 2,894,281 -4.38(-3.30%)
Jan 26, 2022 133.78 138.20 130.82 132.75 2,520,800 +2.07(+1.59%)
Jan 25, 2022 131.06 133.85 128.68 130.68 2,089,024 -3.77(-2.80%)
Jan 24, 2022 129.15 134.59 125.59 134.45 2,898,373 +3.68(+2.82%)
Jan 21, 2022 133.13 135.55 130.49 130.76 2,139,474 -2.89(-2.16%)
Jan 20, 2022 137.49 139.10 133.55 133.65 2,082,360 -2.70(-1.98%)
Jan 19, 2022 142.14 142.49 135.87 136.35 2,272,392 -5.39(-3.81%)
Jan 18, 2022 143.22 143.70 140.30 141.75 1,965,906 -3.74(-2.57%)
Jan 14, 2022 145.49 0 +2.83(+1.99%)
Jan 13, 2022 146.49 147.71 142.32 142.65 1,631,504 -3.26(-2.24%)
Jan 12, 2022 147.24 148.65 144.56 145.91 1,234,968 +0.02(+0.01%)
Jan 11, 2022 141.73 146.42 141.34 145.90 1,759,028 +1.87(+1.30%)
Jan 10, 2022 142.40 144.21 139.60 144.03 2,333,937 -0.11(-0.08%)
Jan 07, 2022 148.35 149.35 144.03 144.14 1,803,083 -3.67(-2.49%)
Jan 06, 2022 147.77 150.13 146.22 147.81 1,607,489 +0.06(+0.04%)
Jan 05, 2022 150.09 152.25 147.64 147.76 2,043,109 -2.96(-1.97%)
Jan 04, 2022 150.31 152.79 147.03 150.72 1,658,613 +1.37(+0.92%)
Jan 03, 2022 145.49 150.11 145.49 149.35 2,380,247 +4.34(+2.99%)
Dec 31, 2021 145.63 146.75 144.93 145.01 919,158 -0.62(-0.42%)
Dec 30, 2021 146.28 147.73 145.26 145.63 1,121,294 -0.86(-0.59%)
Dec 29, 2021 145.91 148.13 145.88 146.49 883,770 +0.73(+0.50%)
Dec 28, 2021 146.19 146.57 144.75 145.76 1,187,868 +0.54(+0.37%)
Dec 27, 2021 143.64 145.25 142.78 145.21 1,314,111 +1.81(+1.26%)
Dec 23, 2021 142.60 144.70 142.00 143.40 944,535 +0.94(+0.66%)
Dec 22, 2021 142.21 142.66 140.71 142.47 999,541 -0.20(-0.14%)
Dec 21, 2021 142.11 142.75 139.69 142.66 1,284,127 +2.54(+1.81%)
Dec 20, 2021 139.71 141.45 138.94 140.12 1,616,987 -1.67(-1.18%)
Dec 17, 2021 135.32 142.82 135.15 141.79 5,354,943 +4.96(+3.63%)
Dec 16, 2021 150.13 150.87 132.73 136.83 7,498,230 -12.66(-8.47%)
Dec 15, 2021 149.22 149.67 143.76 149.50 2,595,858 +0.49(+0.33%)
Dec 14, 2021 148.77 150.79 148.05 149.00 1,464,898 -0.55(-0.37%)
Dec 13, 2021 151.65 152.67 148.51 149.55 1,481,108 -1.93(-1.27%)
Dec 10, 2021 152.79 153.73 149.49 151.48 1,813,964 +0.97(+0.65%)
Dec 09, 2021 148.83 153.08 148.62 150.50 2,284,245 +0.88(+0.59%)
Dec 08, 2021 146.75 151.02 145.05 149.63 1,932,888 +2.58(+1.75%)
Dec 07, 2021 144.88 147.87 144.62 147.05 1,893,991 +4.58(+3.21%)
Dec 06, 2021 140.22 143.35 138.32 142.47 1,851,413 +2.81(+2.01%)
Dec 03, 2021 141.62 142.90 138.09 139.65 1,810,461 -0.27(-0.19%)
Dec 02, 2021 136.75 141.56 134.85 139.92 3,008,591 -0.44(-0.31%)
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.