Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skyworks Solutions (NQ: SWKS )

93.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 111.35 112.02 110.92 111.27 1,133,957 +0.20(+0.18%)
Jul 28, 2023 111.46 111.70 110.34 111.07 1,790,655 +1.62(+1.48%)
Jul 27, 2023 111.99 112.38 108.56 109.44 2,405,519 -0.21(-0.20%)
Jul 26, 2023 108.61 110.97 108.24 109.66 2,031,311 -0.16(-0.15%)
Jul 25, 2023 110.11 110.59 109.58 109.82 1,824,835 +0.28(+0.26%)
Jul 24, 2023 109.94 111.53 108.97 109.54 1,315,629 -0.38(-0.35%)
Jul 21, 2023 109.81 111.32 108.61 109.92 1,631,464 +1.46(+1.35%)
Jul 20, 2023 108.85 110.14 107.68 108.46 1,936,558 -2.94(-2.64%)
Jul 19, 2023 112.28 112.49 110.95 111.40 1,086,800 -0.53(-0.47%)
Jul 18, 2023 111.21 112.55 110.43 111.92 984,133 +0.12(+0.10%)
Jul 17, 2023 108.48 112.56 108.13 111.81 1,408,005 +3.08(+2.84%)
Jul 14, 2023 110.39 110.77 108.15 108.72 1,631,535 -2.43(-2.19%)
Jul 13, 2023 110.84 111.37 109.54 111.15 1,880,987 +1.36(+1.24%)
Jul 12, 2023 109.91 110.17 108.24 109.79 1,368,789 +1.61(+1.49%)
Jul 11, 2023 109.52 110.10 106.73 108.18 1,224,962 -1.01(-0.93%)
Jul 10, 2023 105.89 109.48 105.70 109.19 1,507,014 +3.78(+3.59%)
Jul 07, 2023 106.09 106.84 104.96 105.40 1,797,718 -0.34(-0.32%)
Jul 06, 2023 103.09 105.94 102.90 105.75 2,061,525 +1.36(+1.30%)
Jul 05, 2023 107.27 107.64 104.38 104.38 1,828,490 -4.29(-3.95%)
Jul 03, 2023 108.08 109.37 107.05 108.67 997,086 +0.98(+0.91%)
Jun 30, 2023 107.89 108.58 106.88 107.69 1,683,583 +0.79(+0.74%)
Jun 29, 2023 105.76 107.01 104.93 106.90 1,547,736 +1.68(+1.60%)
Jun 28, 2023 103.84 105.49 103.34 105.22 1,576,744 +0.03(+0.03%)
Jun 27, 2023 101.72 105.35 101.10 105.19 1,639,276 +3.42(+3.36%)
Jun 26, 2023 100.20 102.69 100.03 101.77 1,307,410 +2.51(+2.53%)
Jun 23, 2023 99.24 99.70 98.78 99.26 1,677,159 -1.67(-1.66%)
Jun 22, 2023 100.62 101.52 100.12 100.93 1,310,928 -0.51(-0.50%)
Jun 21, 2023 103.85 103.85 101.42 101.44 1,672,105 -2.96(-2.83%)
Jun 20, 2023 105.36 106.49 103.41 104.39 1,920,897 -1.91(-1.79%)
Jun 16, 2023 108.06 108.06 105.96 106.30 3,754,762 -0.30(-0.28%)
Jun 15, 2023 105.31 107.61 104.88 106.60 2,055,276 +4.82(+4.73%)
May 08, 2023 100.87 102.06 100.05 101.78 2,915,507 +1.08(+1.08%)
May 05, 2023 99.94 101.14 98.85 100.70 1,693,688 +1.91(+1.94%)
May 04, 2023 101.01 101.34 98.00 98.79 3,044,946 -2.98(-2.93%)
May 03, 2023 102.19 104.27 102.19 101.77 2,075,030 -0.17(-0.17%)
May 02, 2023 102.52 103.44 101.10 101.94 1,698,123 -0.16(-0.16%)
May 01, 2023 102.35 102.77 101.55 102.10 1,289,184 -0.32(-0.31%)
Apr 28, 2023 100.67 102.58 100.33 102.42 1,677,009 +1.93(+1.92%)
Apr 27, 2023 99.29 101.17 97.24 100.50 2,347,998 +1.07(+1.08%)
Apr 26, 2023 98.83 100.03 98.05 99.43 2,288,493 +1.08(+1.10%)
Apr 25, 2023 101.93 101.98 98.25 98.34 1,921,322 -4.36(-4.25%)
Apr 24, 2023 103.49 103.53 101.78 102.70 1,588,521 -0.51(-0.50%)
Apr 21, 2023 104.28 104.32 102.66 103.22 1,546,639 -1.69(-1.61%)
Apr 20, 2023 105.47 107.01 104.21 104.91 1,721,909 -0.76(-0.72%)
Apr 19, 2023 106.31 106.32 104.88 105.67 1,796,898 -1.53(-1.43%)
Apr 18, 2023 107.32 107.72 105.87 107.20 1,627,468 +0.23(+0.22%)
Apr 17, 2023 105.69 107.69 105.61 106.97 1,357,685 +0.50(+0.47%)
Apr 14, 2023 105.25 107.03 105.21 106.47 2,081,484 +1.31(+1.25%)
Apr 13, 2023 104.16 105.71 103.12 105.15 1,920,381 +0.77(+0.74%)
Apr 12, 2023 107.47 107.47 104.02 104.38 1,602,179 -2.44(-2.28%)
Apr 11, 2023 108.56 108.71 106.52 106.81 1,335,473 -1.31(-1.21%)
Apr 10, 2023 106.39 108.56 106.39 108.12 1,758,864 +0.43(+0.39%)
Apr 06, 2023 107.67 108.69 106.98 107.69 1,291,977 -1.09(-1.00%)
Apr 05, 2023 109.29 109.48 107.15 108.79 1,720,574 -1.52(-1.38%)
Apr 04, 2023 113.79 113.87 109.61 110.31 1,550,295 -3.23(-2.84%)
Apr 03, 2023 113.83 113.83 111.97 113.54 1,104,279 -0.57(-0.50%)
Mar 31, 2023 112.68 114.20 112.47 114.11 1,377,005 +0.64(+0.56%)
Mar 30, 2023 113.92 114.53 112.90 113.47 1,167,797 +0.81(+0.72%)
Mar 29, 2023 111.22 113.63 110.74 112.66 1,553,917 +3.08(+2.81%)
Mar 28, 2023 109.07 109.65 107.67 109.58 1,288,323 +0.18(+0.17%)
Mar 27, 2023 111.68 112.01 109.00 109.40 1,246,201 -1.77(-1.59%)
Mar 24, 2023 111.25 111.80 109.69 111.17 1,760,391 -1.37(-1.22%)
Mar 23, 2023 112.15 114.09 110.79 112.54 1,624,103 +1.97(+1.78%)
Mar 22, 2023 112.41 114.19 110.43 110.57 1,952,131 -2.35(-2.08%)
Mar 21, 2023 112.19 113.89 111.17 112.92 1,507,981 +1.57(+1.41%)
Mar 20, 2023 110.58 111.99 110.12 111.35 1,371,993 +1.03(+0.93%)
Mar 17, 2023 112.39 112.82 109.44 110.33 2,572,931 -1.61(-1.43%)
Mar 16, 2023 109.13 112.29 107.90 111.93 1,846,549 +3.90(+3.61%)
Mar 15, 2023 107.39 108.67 106.33 108.03 1,935,313 -1.48(-1.35%)
Mar 14, 2023 109.71 110.58 107.73 109.51 2,123,186 +1.90(+1.76%)
Mar 13, 2023 106.07 108.78 105.03 107.62 1,867,874 -0.02(-0.02%)
Mar 10, 2023 110.52 110.64 106.85 107.64 2,064,675 -2.01(-1.83%)
Mar 09, 2023 110.86 112.49 108.95 109.65 2,115,211 -1.31(-1.18%)
Mar 08, 2023 108.73 111.43 108.62 110.95 1,824,026 +2.59(+2.39%)
Mar 07, 2023 109.26 109.75 108.05 108.36 1,569,454 -0.71(-0.65%)
Mar 06, 2023 110.68 111.47 108.66 109.07 1,642,225 -0.97(-0.88%)
Mar 03, 2023 108.03 110.27 107.29 110.03 1,404,159 +1.91(+1.77%)
Mar 02, 2023 106.60 108.72 105.59 108.12 1,064,595 -0.05(-0.05%)
Mar 01, 2023 108.03 108.96 107.54 108.17 1,673,745 +0.26(+0.24%)
Feb 28, 2023 107.27 109.07 106.87 107.91 1,261,367 +0.24(+0.22%)
Feb 27, 2023 109.17 109.60 107.53 107.67 1,218,654 -0.17(-0.16%)
Feb 24, 2023 106.98 108.03 106.57 107.84 1,965,267 -0.90(-0.83%)
Feb 23, 2023 109.07 109.82 106.54 108.74 2,006,436 +1.83(+1.71%)
Feb 22, 2023 108.83 108.97 105.95 106.92 2,442,825 -1.28(-1.18%)
Feb 21, 2023 109.73 111.52 107.95 108.20 2,636,615 -3.22(-2.89%)
Feb 17, 2023 114.04 114.05 110.95 111.41 1,876,548 -3.25(-2.83%)
Feb 16, 2023 115.22 116.50 114.50 114.66 1,862,817 -2.42(-2.07%)
Feb 15, 2023 115.70 117.25 115.11 117.08 1,654,076 -0.04(-0.03%)
Feb 14, 2023 114.93 117.78 114.65 117.12 1,722,030 +0.93(+0.80%)
Feb 13, 2023 115.24 116.78 114.53 116.19 2,129,688 +1.14(+0.99%)
Feb 10, 2023 115.45 116.05 113.15 115.04 2,198,335 -1.21(-1.04%)
Feb 09, 2023 116.44 118.88 115.18 116.26 2,880,525 +1.12(+0.97%)
Feb 08, 2023 116.78 117.86 114.85 115.14 2,636,085 -3.14(-2.65%)
Feb 07, 2023 110.29 118.97 109.15 118.28 5,969,622 +13.17(+12.53%)
Feb 06, 2023 106.94 107.82 104.94 105.11 2,094,069 -3.08(-2.85%)
Feb 03, 2023 106.95 109.83 106.48 108.19 2,432,409 -0.87(-0.79%)
Feb 02, 2023 108.62 111.14 107.54 109.05 2,945,338 +0.25(+0.23%)
Feb 01, 2023 105.27 110.11 105.24 108.80 2,869,282 +3.32(+3.15%)
Jan 31, 2023 103.92 105.56 103.86 105.48 1,703,378 +1.05(+1.00%)
Jan 30, 2023 105.48 106.15 104.35 104.44 1,619,396 -2.48(-2.32%)
Jan 27, 2023 106.78 107.75 106.19 106.92 1,438,397 -0.83(-0.77%)
Jan 26, 2023 105.79 107.89 104.77 107.74 1,717,976 +2.50(+2.38%)
Jan 25, 2023 101.76 105.54 101.47 105.24 1,736,697 +2.03(+1.97%)
Jan 24, 2023 103.77 105.63 102.83 103.21 1,797,509 -2.21(-2.10%)
Jan 23, 2023 101.71 105.88 100.74 105.43 2,910,502 +6.30(+6.36%)
Jan 20, 2023 97.34 99.26 95.78 99.13 1,721,843 +3.02(+3.14%)
Jan 19, 2023 97.00 97.79 95.94 96.11 1,912,147 -1.81(-1.85%)
Jan 18, 2023 99.58 100.79 97.91 97.91 1,544,566 -0.74(-0.75%)
Jan 17, 2023 97.28 99.86 97.28 98.65 2,804,961 +0.92(+0.94%)
Jan 13, 2023 96.28 97.83 95.93 97.73 1,007,405 +0.35(+0.36%)
Jan 12, 2023 96.80 98.61 95.22 97.38 1,715,853 +0.77(+0.80%)
Jan 11, 2023 94.34 96.65 93.52 96.62 1,701,563 +2.83(+3.02%)
Jan 10, 2023 93.29 94.14 91.90 93.79 1,559,747 +0.99(+1.07%)
Jan 09, 2023 93.22 94.75 92.09 92.80 1,746,329 +1.00(+1.09%)
Jan 06, 2023 89.77 92.37 89.07 91.80 1,858,672 +2.90(+3.27%)
Jan 05, 2023 89.01 90.56 88.48 88.89 2,049,542 -1.02(-1.13%)
Jan 04, 2023 88.27 90.06 88.00 89.91 2,044,281 +2.87(+3.29%)
Jan 03, 2023 88.68 89.16 86.98 87.05 2,173,851 -0.61(-0.69%)
Dec 30, 2022 86.04 87.76 85.60 87.65 1,629,110 +0.18(+0.21%)
Dec 29, 2022 84.52 87.71 84.31 87.47 2,047,596 +3.98(+4.77%)
Dec 28, 2022 83.97 85.08 82.89 83.49 1,486,601 -1.21(-1.43%)
Dec 27, 2022 84.70 85.33 83.43 84.70 1,729,634 -0.76(-0.89%)
Dec 23, 2022 84.74 85.50 83.29 85.46 1,270,887 +0.12(+0.14%)
Dec 22, 2022 86.25 86.73 83.20 85.34 2,461,690 -3.05(-3.45%)
Dec 21, 2022 86.48 88.84 86.48 88.39 2,277,468 +2.21(+2.57%)
Dec 20, 2022 86.98 87.89 86.13 86.18 2,145,070 -2.00(-2.27%)
Dec 19, 2022 89.87 90.19 87.08 88.18 2,187,902 -1.28(-1.43%)
Dec 16, 2022 89.38 91.29 88.37 89.46 11,041,992 -0.72(-0.80%)
Dec 15, 2022 91.20 91.97 90.03 90.18 2,686,564 -3.17(-3.40%)
Dec 14, 2022 94.52 95.80 92.22 93.35 2,334,953 -1.15(-1.22%)
Dec 13, 2022 96.70 97.85 93.10 94.51 2,650,202 +1.48(+1.59%)
Dec 12, 2022 90.36 93.05 89.96 93.03 1,748,195 +2.12(+2.33%)
Dec 09, 2022 90.97 92.32 90.33 90.91 1,912,247 -0.63(-0.68%)
Dec 08, 2022 89.10 91.81 88.56 91.54 1,916,089 +3.09(+3.49%)
Dec 07, 2022 87.96 89.04 87.73 88.45 1,585,594 -0.27(-0.30%)
Dec 06, 2022 90.16 90.18 87.68 88.72 2,061,056 -1.44(-1.60%)
Dec 05, 2022 90.03 91.21 88.78 90.16 1,577,713 -0.21(-0.23%)
Dec 02, 2022 89.44 90.40 88.47 90.37 1,250,763 -0.97(-1.06%)
Dec 01, 2022 92.47 93.30 91.04 91.34 2,552,579 -0.63(-0.68%)
Nov 30, 2022 87.30 92.00 85.74 91.97 3,519,236 +5.15(+5.93%)
Nov 29, 2022 87.93 88.56 86.24 86.82 1,590,720 -0.93(-1.06%)
Nov 28, 2022 88.06 89.03 87.09 87.76 2,214,059 -1.61(-1.80%)
Nov 25, 2022 91.15 91.31 89.34 89.36 1,146,288 -2.00(-2.19%)
Nov 23, 2022 90.70 92.62 90.59 91.36 1,317,870 +0.78(+0.86%)
Nov 22, 2022 89.02 90.62 88.31 90.58 1,881,665 +2.02(+2.28%)
Nov 21, 2022 89.51 89.74 88.45 88.56 1,477,716 -1.57(-1.74%)
Nov 18, 2022 90.82 90.95 88.84 90.13 1,467,140 +0.55(+0.62%)
Nov 17, 2022 86.40 89.90 86.33 89.58 1,239,074 +1.30(+1.47%)
Nov 16, 2022 90.72 91.08 87.80 88.28 2,290,977 -3.97(-4.30%)
Nov 15, 2022 93.57 94.07 91.04 92.24 2,367,563 +2.33(+2.59%)
Nov 14, 2022 91.26 92.23 89.80 89.91 1,845,396 -2.15(-2.34%)
Nov 11, 2022 88.92 92.46 88.57 92.06 1,954,614 +2.98(+3.35%)
Nov 10, 2022 86.60 89.16 85.82 89.08 3,675,863 +7.34(+8.98%)
Nov 09, 2022 83.93 83.93 81.69 81.74 2,499,265 -2.97(-3.51%)
Nov 08, 2022 85.79 86.75 83.31 84.71 2,090,354 +0.39(+0.46%)
Nov 07, 2022 84.08 85.08 82.99 84.32 2,393,683 +0.27(+0.32%)
Nov 04, 2022 82.48 85.35 81.88 84.06 4,429,083 +5.38(+6.84%)
Nov 03, 2022 78.26 79.49 76.52 78.68 2,680,725 -1.00(-1.26%)
Nov 02, 2022 83.05 84.10 79.57 79.68 1,823,434 -2.90(-3.51%)
Nov 01, 2022 83.62 83.95 81.78 82.57 1,244,478 +0.39(+0.48%)
Oct 31, 2022 83.64 83.64 81.70 82.18 2,294,132 -1.96(-2.33%)
Oct 28, 2022 80.77 84.25 80.42 84.14 2,493,988 +4.03(+5.03%)
Oct 27, 2022 82.64 83.20 79.93 80.11 2,261,494 -1.72(-2.10%)
Oct 26, 2022 81.90 84.05 81.07 81.83 1,949,716 -0.99(-1.20%)
Oct 25, 2022 81.18 83.16 80.94 82.82 1,903,580 +1.64(+2.02%)
Oct 24, 2022 80.45 81.69 79.09 81.18 1,638,946 +0.78(+0.97%)
Oct 21, 2022 77.46 80.83 77.27 80.40 1,728,582 +2.58(+3.32%)
Oct 20, 2022 78.66 80.16 77.46 77.82 1,981,139 -0.24(-0.31%)
Oct 19, 2022 77.62 78.43 76.77 78.06 1,464,209 -0.19(-0.24%)
Oct 18, 2022 80.30 81.34 76.83 78.25 2,229,295 +0.07(+0.09%)
Oct 17, 2022 79.18 79.79 77.27 78.18 1,926,729 +1.13(+1.46%)
Oct 14, 2022 81.23 81.33 76.83 77.05 2,346,865 -3.02(-3.77%)
Oct 13, 2022 73.46 81.65 72.77 80.07 3,933,072 +4.22(+5.57%)
Oct 12, 2022 77.33 77.97 75.79 75.85 1,843,334 -1.70(-2.19%)
Oct 11, 2022 77.55 79.43 76.69 77.55 3,435,989 -2.64(-3.29%)
Oct 10, 2022 83.42 83.58 79.58 80.19 1,981,003 -3.13(-3.76%)
Oct 07, 2022 86.17 86.37 83.08 83.32 2,713,182 -5.17(-5.84%)
Oct 06, 2022 89.30 91.03 88.12 88.49 1,753,934 -0.70(-0.78%)
Oct 05, 2022 87.13 89.86 86.17 89.19 1,609,688 +1.11(+1.26%)
Oct 04, 2022 85.77 88.15 85.77 88.08 3,263,441 +4.11(+4.89%)
Oct 03, 2022 82.58 84.94 81.59 83.97 2,643,514 +2.49(+3.06%)
Sep 30, 2022 84.37 85.20 81.39 81.48 2,829,132 -3.81(-4.47%)
Sep 29, 2022 87.36 87.52 84.41 85.29 2,809,565 -3.54(-3.98%)
Sep 28, 2022 87.88 89.27 87.31 88.82 2,495,699 -0.29(-0.32%)
Sep 27, 2022 89.88 90.70 87.76 89.11 1,542,426 +0.37(+0.42%)
Sep 26, 2022 90.08 91.40 88.54 88.74 1,941,895 -1.40(-1.56%)
Sep 23, 2022 90.88 91.27 88.43 90.14 2,275,808 -1.25(-1.37%)
Sep 22, 2022 93.40 93.79 90.62 91.39 1,966,320 -2.02(-2.16%)
Sep 21, 2022 93.90 97.71 93.37 93.41 1,813,843 -0.36(-0.39%)
Sep 20, 2022 94.55 95.12 92.99 93.77 2,371,938 -1.62(-1.70%)
Sep 19, 2022 94.55 96.54 93.97 95.40 1,523,826 -0.04(-0.04%)
Sep 16, 2022 95.07 96.22 93.05 95.44 2,785,310 -0.31(-0.32%)
Sep 15, 2022 95.51 98.34 95.04 95.74 3,034,587 +0.18(+0.19%)
Sep 14, 2022 94.16 95.78 93.18 95.56 1,968,386 +2.04(+2.18%)
Sep 13, 2022 95.38 96.63 93.13 93.52 3,505,589 -5.48(-5.54%)
Sep 12, 2022 98.67 99.55 97.94 99.01 1,403,069 +0.94(+0.95%)
Sep 09, 2022 96.51 98.45 96.23 98.07 1,420,652 +2.64(+2.76%)
Sep 08, 2022 93.95 95.73 92.71 95.44 1,442,923 +0.55(+0.58%)
Sep 07, 2022 93.81 95.36 93.17 94.88 1,337,430 +1.58(+1.69%)
Sep 06, 2022 94.59 94.90 92.11 93.30 1,375,660 -0.72(-0.76%)
Sep 02, 2022 96.39 96.97 93.36 94.02 1,565,610 -1.14(-1.19%)
Sep 01, 2022 92.61 95.37 91.80 95.16 1,730,028 +0.99(+1.06%)
Aug 31, 2022 95.47 95.62 93.37 94.16 1,812,025 -0.72(-0.76%)
Aug 30, 2022 97.77 97.77 94.16 94.88 1,562,291 -1.46(-1.52%)
Aug 29, 2022 96.97 98.03 96.02 96.34 1,536,782 -1.50(-1.53%)
Aug 26, 2022 103.32 103.89 97.80 97.84 2,498,942 -5.74(-5.54%)
Aug 25, 2022 100.34 103.61 100.33 103.59 1,857,093 +3.75(+3.75%)
Aug 24, 2022 99.20 100.26 98.40 99.84 1,405,513 +0.60(+0.61%)
Aug 23, 2022 98.78 100.33 98.67 99.24 1,219,501 +0.58(+0.59%)
Aug 22, 2022 101.00 101.09 98.27 98.66 2,017,569 -4.03(-3.92%)
Aug 19, 2022 104.24 105.01 102.26 102.69 1,853,762 -2.82(-2.67%)
Aug 18, 2022 103.32 105.94 102.77 105.51 2,893,980 +2.18(+2.11%)
Aug 17, 2022 104.27 104.28 102.05 103.32 1,249,074 -2.37(-2.24%)
Aug 16, 2022 106.51 106.65 104.61 105.69 984,497 -1.22(-1.14%)
Aug 15, 2022 107.52 108.19 105.66 106.90 1,087,110 -0.82(-0.76%)
Aug 12, 2022 105.78 108.25 105.42 107.72 1,601,042 +3.00(+2.87%)
Aug 11, 2022 106.20 107.94 104.54 104.72 1,267,501 -0.72(-0.68%)
Aug 10, 2022 104.13 106.27 103.15 105.44 1,815,791 +4.01(+3.95%)
Aug 09, 2022 104.15 104.44 100.04 101.43 2,595,856 -5.07(-4.76%)
Aug 08, 2022 106.55 107.69 105.19 106.50 2,869,452 -0.50(-0.47%)
Aug 05, 2022 107.31 108.88 105.71 107.01 2,871,085 -0.82(-0.76%)
Aug 04, 2022 105.75 108.07 103.98 107.83 3,992,564 +1.52(+1.43%)
Aug 03, 2022 103.08 106.50 103.08 106.31 2,337,897 +3.60(+3.51%)
Aug 02, 2022 102.96 104.21 102.02 102.70 1,009,887 -1.22(-1.17%)
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.