Skyworks Solutions, Inc. - Common Stock (NQ: SWKS )

72.61 +5.68 (+8.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 07, 2025 68.01 72.91 68.00 72.61 5,794,838 +5.68(+8.49%)
Mar 06, 2025 66.51 68.00 66.00 66.93 3,860,194 -0.46(-0.68%)
Mar 05, 2025 66.21 67.84 66.04 67.39 3,094,253 +1.37(+2.08%)
Mar 04, 2025 65.73 67.44 65.39 66.02 4,408,797 +0.47(+0.72%)
Mar 03, 2025 67.24 68.10 65.22 65.55 3,809,140 -1.11(-1.67%)
Feb 28, 2025 65.59 66.99 64.59 66.66 4,865,980 +2.54(+3.96%)
Feb 27, 2025 66.94 67.29 64.07 64.12 3,451,945 -2.66(-3.98%)
Feb 26, 2025 66.80 67.50 66.03 66.78 2,651,678 +0.64(+0.97%)
Feb 25, 2025 66.60 67.49 65.91 66.14 2,824,560 -0.39(-0.59%)
Feb 24, 2025 66.76 68.15 66.04 66.53 3,772,184 +0.02(+0.03%)
Feb 21, 2025 66.66 67.11 65.75 66.51 3,194,018 -0.11(-0.16%)
Feb 20, 2025 67.10 67.40 66.20 66.62 2,293,046 -0.30(-0.44%)
Feb 19, 2025 66.11 67.27 65.99 66.92 3,433,309 +0.59(+0.90%)
Feb 18, 2025 65.61 66.89 65.09 66.32 3,141,985 +1.08(+1.65%)
Feb 14, 2025 65.72 65.99 65.18 65.24 3,003,688 -0.25(-0.38%)
Feb 13, 2025 65.50 65.94 64.71 65.49 2,914,253 -0.01(-0.02%)
Feb 12, 2025 64.04 65.59 63.64 65.50 2,845,360 +0.95(+1.47%)
Feb 11, 2025 63.45 65.05 63.15 64.55 3,132,617 +0.58(+0.91%)
Feb 10, 2025 64.91 65.64 63.87 63.97 4,903,480 -1.04(-1.60%)
Feb 07, 2025 65.26 67.13 64.33 65.01 7,214,691 +0.09(+0.14%)
Feb 06, 2025 61.90 66.60 61.36 64.92 20,200,972 -21.26(-24.67%)
Feb 05, 2025 85.26 86.94 85.01 86.17 5,402,441 +0.70(+0.82%)
Feb 04, 2025 84.79 85.99 84.63 85.47 2,358,793 +1.14(+1.35%)
Feb 03, 2025 86.30 86.30 83.61 84.33 2,973,000 -3.50(-3.99%)
Jan 31, 2025 88.66 89.79 86.75 87.84 2,812,972 -0.63(-0.72%)
Jan 30, 2025 89.71 89.71 88.16 88.47 2,110,385 -0.75(-0.84%)
Jan 29, 2025 87.45 89.82 86.57 89.22 3,676,000 +0.35(+0.39%)
Jan 28, 2025 89.21 89.52 87.56 88.87 2,985,805 +0.22(+0.25%)
Jan 27, 2025 90.97 92.36 88.23 88.66 4,095,609 -1.59(-1.77%)
Jan 24, 2025 91.35 91.90 89.81 90.25 1,822,231 -1.31(-1.43%)
Jan 23, 2025 90.40 92.03 90.17 91.56 1,796,000 +0.51(+0.57%)
Jan 22, 2025 92.83 93.62 90.78 91.04 2,803,342 -1.94(-2.09%)
Jan 21, 2025 93.24 94.47 92.63 92.98 2,414,409 +0.32(+0.34%)
Jan 17, 2025 91.66 93.46 91.09 92.66 2,173,264 +2.18(+2.41%)
Jan 16, 2025 91.04 91.45 89.99 90.49 1,742,242 -0.83(-0.91%)
Jan 15, 2025 92.55 92.55 91.15 91.32 2,429,469 +0.70(+0.78%)
Jan 14, 2025 89.88 90.88 89.77 90.62 1,925,596 +1.22(+1.36%)
Jan 13, 2025 88.92 89.60 87.57 89.40 1,656,911 +0.14(+0.16%)
Jan 10, 2025 91.18 93.00 89.22 89.26 3,577,065 -2.40(-2.62%)
Jan 08, 2025 90.98 91.89 88.63 91.67 2,475,946 -0.03(-0.03%)
Jan 07, 2025 90.93 93.19 90.82 91.69 2,109,744 +1.74(+1.93%)
Jan 06, 2025 88.10 91.05 88.09 89.96 1,881,044 +2.03(+2.31%)
Jan 03, 2025 87.79 88.23 86.74 87.92 2,220,591 +0.40(+0.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.