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 (%)
Nov 30, 2022 86.73 91.40 85.18 91.37 3,542,184 +5.11(+5.93%)
Nov 29, 2022 87.36 87.99 85.68 86.26 1,601,093 -0.93(-1.06%)
Nov 28, 2022 87.48 88.45 86.53 87.19 2,228,496 -1.60(-1.80%)
Nov 25, 2022 90.56 90.71 88.77 88.78 1,153,763 -1.99(-2.19%)
Nov 23, 2022 90.11 92.02 90.01 90.77 1,326,463 +0.77(+0.86%)
Nov 22, 2022 88.44 90.04 87.73 90.00 1,893,935 +2.01(+2.28%)
Nov 21, 2022 88.93 89.16 87.88 87.99 1,487,352 -1.56(-1.74%)
Nov 18, 2022 90.23 90.36 88.27 89.55 1,476,707 +0.55(+0.62%)
Nov 17, 2022 85.84 89.32 85.77 89.00 1,247,153 +1.29(+1.47%)
Nov 16, 2022 90.13 90.49 87.23 87.71 2,305,916 -3.94(-4.30%)
Nov 15, 2022 92.97 93.46 90.45 91.65 2,383,001 +2.32(+2.59%)
Nov 14, 2022 90.67 91.64 89.22 89.33 1,857,429 -2.14(-2.34%)
Nov 11, 2022 88.34 91.86 87.99 91.47 1,967,359 +2.96(+3.35%)
Nov 10, 2022 86.04 88.58 85.27 88.50 3,699,833 +7.29(+8.98%)
Nov 09, 2022 83.39 83.39 81.16 81.21 2,515,562 -2.95(-3.51%)
Nov 08, 2022 85.24 86.19 82.77 84.17 2,103,984 +0.39(+0.46%)
Nov 07, 2022 83.54 84.53 82.46 83.78 2,409,292 +0.27(+0.32%)
Nov 04, 2022 81.94 84.79 81.35 83.51 4,457,964 +5.34(+6.84%)
Nov 03, 2022 77.75 78.97 76.02 78.17 2,698,205 -1.00(-1.26%)
Nov 02, 2022 82.51 83.56 79.06 79.16 1,835,324 -2.88(-3.51%)
Nov 01, 2022 83.07 83.41 81.25 82.04 1,252,593 +0.39(+0.48%)
Oct 31, 2022 83.09 83.09 81.17 81.65 2,309,092 -1.95(-2.33%)
Oct 28, 2022 80.25 83.71 79.90 83.60 2,510,250 +4.01(+5.03%)
Oct 27, 2022 82.11 82.66 79.41 79.59 2,276,241 -1.71(-2.10%)
Oct 26, 2022 81.37 83.50 80.55 81.30 1,962,429 -0.99(-1.20%)
Oct 25, 2022 80.65 82.62 80.42 82.29 1,915,992 +1.63(+2.02%)
Oct 24, 2022 79.93 81.16 78.57 80.65 1,649,633 +0.78(+0.97%)
Oct 21, 2022 76.96 80.30 76.77 79.88 1,739,853 +2.56(+3.32%)
Oct 20, 2022 78.15 79.64 76.96 77.31 1,994,057 -0.24(-0.31%)
Oct 19, 2022 77.11 77.92 76.28 77.55 1,473,756 -0.19(-0.24%)
Oct 18, 2022 79.78 80.81 76.33 77.74 2,243,832 +0.07(+0.09%)
Oct 17, 2022 78.67 79.27 76.77 77.67 1,939,292 +1.12(+1.46%)
Oct 14, 2022 80.70 80.81 76.33 76.55 2,362,168 -3.00(-3.77%)
Oct 13, 2022 72.98 81.12 72.30 79.55 3,958,718 +4.20(+5.57%)
Oct 12, 2022 76.83 77.46 75.30 75.36 1,855,354 -1.69(-2.19%)
Oct 11, 2022 77.05 78.92 76.19 77.05 3,458,394 -2.62(-3.29%)
Oct 10, 2022 82.88 83.04 79.06 79.67 1,993,920 -3.11(-3.76%)
Oct 07, 2022 85.61 85.81 82.54 82.78 2,730,874 -5.14(-5.84%)
Oct 06, 2022 88.72 90.44 87.55 87.92 1,765,371 -0.69(-0.78%)
Oct 05, 2022 86.57 89.28 85.61 88.61 1,620,184 +1.10(+1.26%)
Oct 04, 2022 85.21 87.58 85.21 87.51 3,284,720 +4.08(+4.89%)
Oct 03, 2022 82.05 84.39 81.06 83.43 2,660,752 +2.48(+3.06%)
Sep 30, 2022 83.82 84.65 80.86 80.95 2,847,580 -3.79(-4.47%)
Sep 29, 2022 86.80 86.96 83.86 84.74 2,827,885 -3.51(-3.98%)
Sep 28, 2022 87.31 88.69 86.74 88.25 2,511,972 -0.28(-0.32%)
Sep 27, 2022 89.30 90.11 87.19 88.53 1,552,484 +0.37(+0.42%)
Sep 26, 2022 89.49 90.81 87.96 88.16 1,954,557 -1.40(-1.56%)
Sep 23, 2022 90.29 90.68 87.85 89.56 2,290,648 -1.24(-1.37%)
Sep 22, 2022 92.80 93.18 90.03 90.80 1,979,142 -2.00(-2.16%)
Sep 21, 2022 93.29 97.08 92.77 92.80 1,825,670 -0.36(-0.39%)
Sep 20, 2022 93.93 94.50 92.39 93.17 2,387,404 -1.61(-1.70%)
Sep 19, 2022 93.93 95.91 93.36 94.78 1,533,763 -0.04(-0.04%)
Sep 16, 2022 94.46 95.60 92.44 94.82 2,803,472 -0.30(-0.32%)
Sep 15, 2022 94.89 97.70 94.43 95.12 3,054,375 +0.18(+0.19%)
Sep 14, 2022 93.55 95.16 92.58 94.94 1,981,222 +2.02(+2.18%)
Sep 13, 2022 94.76 96.00 92.53 92.92 3,528,447 -5.45(-5.54%)
Sep 12, 2022 98.03 98.91 97.30 98.37 1,412,218 +0.93(+0.95%)
Sep 09, 2022 95.88 97.81 95.61 97.44 1,429,916 +2.62(+2.76%)
Sep 08, 2022 93.35 95.11 92.11 94.82 1,452,332 +0.55(+0.58%)
Sep 07, 2022 93.20 94.75 92.57 94.27 1,346,151 +1.57(+1.69%)
Sep 06, 2022 93.98 94.29 91.51 92.70 1,384,631 -0.71(-0.76%)
Sep 02, 2022 95.77 96.35 92.76 93.41 1,575,819 -1.13(-1.19%)
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.