Skip to main content

Skyworks Solutions (NQ: SWKS )

99.56 +3.33 (+3.47%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 86.70 91.37 85.16 91.35 3,543,289 +5.11(+5.93%)
Nov 29, 2022 87.33 87.96 85.65 86.23 1,601,592 -0.93(-1.06%)
Nov 28, 2022 87.46 88.42 86.50 87.16 2,229,191 -1.60(-1.80%)
Nov 25, 2022 90.53 90.69 88.74 88.76 1,154,123 -1.99(-2.19%)
Nov 23, 2022 90.08 91.99 89.98 90.74 1,326,877 +0.77(+0.86%)
Nov 22, 2022 88.41 90.01 87.71 89.97 1,894,526 +2.01(+2.28%)
Nov 21, 2022 88.90 89.13 87.85 87.96 1,487,816 -1.56(-1.74%)
Nov 18, 2022 90.20 90.34 88.24 89.52 1,477,167 +0.55(+0.62%)
Nov 17, 2022 85.81 89.29 85.74 88.97 1,247,542 +1.29(+1.47%)
Nov 16, 2022 90.10 90.46 87.21 87.68 2,306,635 -3.94(-4.30%)
Nov 15, 2022 92.94 93.43 90.42 91.62 2,383,744 +2.32(+2.59%)
Nov 14, 2022 90.64 91.61 89.19 89.30 1,858,008 -2.14(-2.34%)
Nov 11, 2022 88.32 91.83 87.96 91.44 1,967,973 +2.96(+3.35%)
Nov 10, 2022 86.01 88.55 85.24 88.48 3,700,987 +7.29(+8.98%)
Nov 09, 2022 83.36 83.36 81.13 81.19 2,516,347 -2.95(-3.51%)
Nov 08, 2022 85.21 86.16 82.74 84.14 2,104,641 +0.39(+0.46%)
Nov 07, 2022 83.51 84.50 82.43 83.75 2,410,043 +0.27(+0.32%)
Nov 04, 2022 81.92 84.77 81.32 83.48 4,459,354 +5.34(+6.84%)
Nov 03, 2022 77.72 78.95 76.00 78.14 2,699,047 -1.00(-1.26%)
Nov 02, 2022 82.49 83.53 79.03 79.14 1,835,897 -2.88(-3.51%)
Nov 01, 2022 83.05 83.38 81.23 82.01 1,252,984 +0.39(+0.48%)
Oct 31, 2022 83.07 83.07 81.14 81.62 2,309,812 -1.95(-2.33%)
Oct 28, 2022 80.22 83.68 79.88 83.57 2,511,033 +4.00(+5.03%)
Oct 27, 2022 82.08 82.63 79.39 79.57 2,276,951 -1.71(-2.10%)
Oct 26, 2022 81.34 83.48 80.52 81.27 1,963,041 -0.99(-1.20%)
Oct 25, 2022 80.63 82.59 80.39 82.26 1,916,590 +1.63(+2.02%)
Oct 24, 2022 79.91 81.13 78.55 80.63 1,650,148 +0.78(+0.97%)
Oct 21, 2022 76.94 80.28 76.75 79.85 1,740,396 +2.56(+3.32%)
Oct 20, 2022 78.12 79.61 76.94 77.29 1,994,679 -0.24(-0.31%)
Oct 19, 2022 77.09 77.90 76.25 77.53 1,474,216 -0.19(-0.24%)
Oct 18, 2022 79.76 80.78 76.31 77.71 2,244,532 +0.07(+0.09%)
Oct 17, 2022 78.64 79.25 76.75 77.65 1,939,897 +1.12(+1.46%)
Oct 14, 2022 80.68 80.78 76.31 76.53 2,362,905 -3.00(-3.77%)
Oct 13, 2022 72.96 81.09 72.28 79.53 3,959,953 +4.19(+5.57%)
Oct 12, 2022 76.80 77.44 75.28 75.33 1,855,932 -1.69(-2.19%)
Oct 11, 2022 77.02 78.89 76.17 77.02 3,459,472 -2.62(-3.29%)
Oct 10, 2022 82.86 83.01 79.04 79.64 1,994,542 -3.11(-3.76%)
Oct 07, 2022 85.58 85.79 82.52 82.75 2,731,726 -5.13(-5.84%)
Oct 06, 2022 88.69 90.41 87.52 87.89 1,765,921 -0.69(-0.78%)
Oct 05, 2022 86.54 89.25 85.58 88.58 1,620,690 +1.10(+1.26%)
Oct 04, 2022 85.18 87.56 85.18 87.48 3,285,745 +4.08(+4.89%)
Oct 03, 2022 82.02 84.37 81.03 83.40 2,661,582 +2.48(+3.06%)
Sep 30, 2022 83.80 84.62 80.84 80.92 2,848,468 -3.79(-4.47%)
Sep 29, 2022 86.77 86.93 83.84 84.71 2,828,767 -3.51(-3.98%)
Sep 28, 2022 87.28 88.67 86.72 88.22 2,512,756 -0.28(-0.32%)
Sep 27, 2022 89.27 90.08 87.17 88.51 1,552,968 +0.37(+0.42%)
Sep 26, 2022 89.46 90.78 87.94 88.14 1,955,167 -1.40(-1.56%)
Sep 23, 2022 90.26 90.65 87.83 89.53 2,291,362 -1.24(-1.37%)
Sep 22, 2022 92.77 93.16 90.00 90.77 1,979,760 -2.00(-2.16%)
Sep 21, 2022 93.26 97.05 92.74 92.78 1,826,240 -0.36(-0.39%)
Sep 20, 2022 93.91 94.47 92.36 93.14 2,388,149 -1.61(-1.70%)
Sep 19, 2022 93.91 95.88 93.34 94.75 1,534,241 -0.04(-0.04%)
Sep 16, 2022 94.43 95.57 92.42 94.79 2,804,346 -0.30(-0.32%)
Sep 15, 2022 94.86 97.67 94.40 95.09 3,055,327 +0.18(+0.19%)
Sep 14, 2022 93.52 95.13 92.55 94.91 1,981,840 +2.02(+2.18%)
Sep 13, 2022 94.73 95.97 92.50 92.89 3,529,548 -5.45(-5.54%)
Sep 12, 2022 98.00 98.88 97.27 98.34 1,412,659 +0.93(+0.95%)
Sep 09, 2022 95.85 97.78 95.58 97.41 1,430,362 +2.62(+2.76%)
Sep 08, 2022 93.32 95.08 92.08 94.79 1,452,785 +0.55(+0.58%)
Sep 07, 2022 93.17 94.72 92.54 94.24 1,346,571 +1.57(+1.69%)
Sep 06, 2022 93.95 94.26 91.49 92.67 1,385,063 -0.71(-0.76%)
Sep 02, 2022 95.74 96.32 92.73 93.38 1,576,310 -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.