Skip to main content

Skyworks Solutions (NQ: SWKS )

107.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 129.81 130.65 126.69 126.83 1,800,836 -2.97(-2.29%)
Mar 30, 2022 132.57 132.70 129.22 129.79 1,577,697 -3.70(-2.77%)
Mar 29, 2022 132.87 134.42 131.25 133.50 1,536,102 +3.07(+2.36%)
Mar 28, 2022 129.51 130.61 126.29 130.42 1,780,575 -0.89(-0.68%)
Mar 25, 2022 132.17 132.29 129.33 131.32 1,128,315 -0.41(-0.31%)
Mar 24, 2022 128.48 131.80 127.01 131.73 1,432,959 +4.88(+3.85%)
Mar 23, 2022 129.76 131.18 126.85 126.85 1,250,721 -4.01(-3.07%)
Mar 22, 2022 127.92 132.03 127.92 130.86 2,019,222 +2.83(+2.21%)
Mar 21, 2022 128.15 129.51 125.81 128.03 2,350,990 -0.61(-0.47%)
Mar 18, 2022 125.18 128.71 124.07 128.63 4,752,252 +2.11(+1.67%)
Mar 17, 2022 124.14 126.54 122.80 126.52 1,576,904 +1.80(+1.44%)
Mar 16, 2022 121.04 124.94 119.33 124.72 2,318,111 +5.31(+4.45%)
Mar 15, 2022 115.49 119.81 114.94 119.41 2,486,982 +4.69(+4.09%)
Mar 14, 2022 121.11 121.61 113.23 114.72 3,675,710 -6.64(-5.47%)
Mar 11, 2022 126.56 126.93 121.17 121.36 1,459,113 -3.74(-2.99%)
Mar 10, 2022 125.53 126.49 122.66 125.10 1,326,724 -2.56(-2.01%)
Mar 09, 2022 129.12 129.41 126.55 127.66 1,917,461 +1.98(+1.57%)
Mar 08, 2022 122.97 130.15 121.62 125.69 2,136,730 +3.15(+2.57%)
Mar 07, 2022 129.60 130.33 122.38 122.53 2,501,954 -6.78(-5.24%)
Mar 04, 2022 129.43 130.56 127.46 129.31 1,903,114 -0.92(-0.71%)
Mar 03, 2022 131.66 132.05 128.87 130.23 2,020,529 +0.04(+0.03%)
Mar 02, 2022 127.42 131.04 126.83 130.19 1,719,030 +3.59(+2.83%)
Mar 01, 2022 130.58 132.08 125.69 126.61 2,019,869 -4.87(-3.71%)
Feb 28, 2022 131.31 132.94 129.10 131.48 1,784,050 -1.09(-0.83%)
Feb 25, 2022 132.19 133.08 130.97 132.57 2,150,095 +0.47(+0.35%)
Feb 24, 2022 122.75 132.31 122.20 132.11 2,599,454 +5.19(+4.09%)
Feb 23, 2022 130.18 131.98 126.80 126.92 1,988,661 -1.41(-1.10%)
Feb 22, 2022 128.60 131.59 126.89 128.33 2,403,937 -1.64(-1.26%)
Feb 18, 2022 129.97 0 +0.69(+0.53%)
Feb 17, 2022 131.13 131.67 129.18 129.28 1,748,590 -3.58(-2.70%)
Feb 16, 2022 130.68 133.45 130.04 132.86 1,236,824 +0.58(+0.44%)
Feb 15, 2022 130.07 132.56 129.22 132.29 1,656,313 +4.61(+3.61%)
Feb 14, 2022 126.28 129.94 126.26 127.68 2,202,831 +1.52(+1.20%)
Feb 11, 2022 133.76 134.05 125.33 126.16 2,716,804 -7.33(-5.49%)
Feb 10, 2022 133.96 138.19 132.67 133.49 2,230,057 -2.92(-2.14%)
Feb 09, 2022 134.38 136.96 131.38 136.41 2,457,561 +3.51(+2.64%)
Feb 08, 2022 128.74 133.27 127.80 132.90 2,108,451 +3.93(+3.05%)
Feb 07, 2022 128.89 130.74 128.16 128.97 2,679,871 +0.94(+0.73%)
Feb 04, 2022 127.64 128.74 122.94 128.03 4,481,597 -3.26(-2.48%)
Feb 03, 2022 136.66 131.11 131.29 3,970,759 -9.41(-6.69%)
Feb 02, 2022 139.78 140.96 137.79 140.70 2,110,144 +2.05(+1.48%)
Feb 01, 2022 138.60 139.03 134.90 138.65 1,811,529 +6.01(+4.53%)
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%)
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.