Skip to main content

Skyworks Solutions (NQ: SWKS )

93.43 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 93.36 93.84 92.18 93.43 2,314,183 +0.98(+1.06%)
May 21, 2024 92.68 93.44 91.55 92.45 1,631,425 -1.60(-1.70%)
May 20, 2024 93.16 94.62 93.02 94.05 1,806,140 +1.11(+1.19%)
May 17, 2024 94.11 94.11 92.14 92.94 1,584,003 -0.47(-0.50%)
May 16, 2024 93.33 94.55 92.92 93.41 2,213,232 -0.30(-0.32%)
May 15, 2024 94.56 94.56 92.69 93.70 2,417,043 -0.03(-0.03%)
May 14, 2024 94.05 95.01 93.54 93.73 1,829,091 +0.52(+0.55%)
May 13, 2024 91.72 93.40 91.72 93.22 1,673,862 +1.69(+1.84%)
May 10, 2024 91.78 92.08 90.63 91.53 1,785,677 -0.05(-0.05%)
May 09, 2024 92.13 92.54 91.36 91.58 2,384,260 -0.98(-1.06%)
May 08, 2024 91.08 92.63 90.85 92.56 1,858,909 +0.68(+0.73%)
May 07, 2024 91.77 92.79 91.41 91.89 1,719,624 +0.77(+0.85%)
May 06, 2024 92.12 92.30 90.84 91.11 2,160,751 -0.72(-0.79%)
May 03, 2024 91.52 92.81 90.24 91.84 3,588,841 +2.77(+3.11%)
May 02, 2024 90.35 91.57 88.44 89.07 4,047,788 -0.58(-0.64%)
May 01, 2024 90.41 93.32 89.13 89.64 9,161,512 -16.17(-15.28%)
Apr 30, 2024 106.51 108.15 105.78 105.82 3,618,304 -1.26(-1.18%)
Apr 29, 2024 103.99 107.25 103.98 107.08 2,620,352 +3.53(+3.41%)
Apr 26, 2024 101.95 104.02 101.95 103.54 1,589,617 +1.34(+1.31%)
Apr 25, 2024 100.01 102.80 99.58 102.20 2,491,456 +1.82(+1.81%)
Apr 24, 2024 101.10 101.89 99.62 100.39 1,918,410 +1.81(+1.83%)
Apr 23, 2024 97.20 99.23 96.91 98.58 2,031,791 +1.18(+1.21%)
Apr 22, 2024 96.00 98.02 95.12 97.40 1,847,742 +1.99(+2.08%)
Apr 19, 2024 96.33 97.10 94.96 95.41 2,669,146 -1.50(-1.55%)
Apr 18, 2024 97.12 98.26 96.34 96.91 2,218,461 -0.84(-0.86%)
Apr 17, 2024 98.77 98.88 97.41 97.75 2,183,152 -0.54(-0.55%)
Apr 16, 2024 99.89 100.00 98.23 98.29 1,787,180 -1.22(-1.23%)
Apr 15, 2024 102.01 102.16 98.61 99.51 1,970,990 -1.30(-1.29%)
Apr 12, 2024 101.86 103.01 100.47 100.81 2,111,106 -2.76(-2.66%)
Apr 11, 2024 102.70 104.15 101.29 103.57 1,872,709 +1.55(+1.52%)
Apr 10, 2024 104.25 105.25 101.24 102.02 2,124,258 -4.10(-3.86%)
Apr 09, 2024 104.41 106.24 104.00 106.12 1,428,822 +2.74(+2.65%)
Apr 08, 2024 102.12 104.13 102.07 103.38 2,662,341 -1.33(-1.27%)
Apr 05, 2024 104.10 104.95 103.37 104.71 1,405,568 +0.73(+0.71%)
Apr 04, 2024 107.77 108.10 103.91 103.98 2,246,515 -2.18(-2.06%)
Apr 03, 2024 104.63 106.46 103.91 106.16 1,484,637 +0.31(+0.29%)
Apr 02, 2024 105.02 106.35 105.01 105.86 1,779,022 -0.41(-0.38%)
Apr 01, 2024 107.33 108.82 105.79 106.26 2,246,058 -1.27(-1.18%)
Mar 28, 2024 107.06 107.64 107.62 107.53 1,730,755 +0.43(+0.40%)
Mar 27, 2024 104.39 107.20 103.96 107.11 2,242,627 +3.84(+3.72%)
Mar 26, 2024 104.35 105.33 103.17 103.26 2,148,359 -0.93(-0.90%)
Mar 25, 2024 103.70 104.70 102.85 104.20 1,363,405 -0.61(-0.58%)
Mar 22, 2024 104.86 105.71 104.38 104.80 1,773,454 -0.60(-0.57%)
Mar 21, 2024 106.39 108.32 105.33 105.40 2,954,466 +0.61(+0.58%)
Mar 20, 2024 102.97 105.41 102.55 104.79 1,724,593 +2.02(+1.96%)
Mar 19, 2024 101.91 103.42 101.15 102.78 1,863,268 +0.44(+0.43%)
Mar 18, 2024 104.73 105.43 102.09 102.34 2,148,964 -0.97(-0.94%)
Mar 15, 2024 102.75 104.98 102.74 103.31 14,385,191 -1.05(-1.01%)
Mar 14, 2024 106.15 106.80 103.28 104.37 2,668,253 -2.23(-2.10%)
Mar 13, 2024 107.85 108.53 106.11 106.60 2,546,842 -1.93(-1.77%)
Mar 12, 2024 107.99 108.64 106.29 108.53 2,396,424 +1.66(+1.55%)
Mar 11, 2024 105.04 107.22 104.87 106.87 2,579,135 +1.32(+1.25%)
Mar 08, 2024 107.22 107.67 105.51 105.55 2,729,304 -1.47(-1.37%)
Mar 07, 2024 104.02 107.55 104.02 107.02 3,124,465 +3.28(+3.16%)
Mar 06, 2024 103.16 106.17 101.26 103.74 5,782,487 +4.14(+4.16%)
Mar 05, 2024 102.61 102.71 98.88 99.60 2,385,139 -4.54(-4.36%)
Mar 04, 2024 105.67 105.69 103.67 104.14 2,139,700 -1.53(-1.45%)
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.