Skyworks Solutions (NQ: SWKS )

94.05 +0.43 (+0.46%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 102.24 103.65 101.52 103.40 1,466,368 +1.14(+1.11%)
Jul 28, 2022 101.48 102.35 99.65 102.27 1,584,659 +0.60(+0.59%)
Jul 27, 2022 99.62 102.29 99.11 101.67 2,068,769 +3.96(+4.05%)
Jul 26, 2022 99.62 99.62 97.42 97.71 1,969,212 -2.82(-2.81%)
Jul 25, 2022 100.16 100.62 99.01 100.53 1,276,177 -0.22(-0.22%)
Jul 22, 2022 102.55 102.91 99.70 100.75 1,395,271 -1.98(-1.92%)
Jul 21, 2022 101.76 102.81 100.81 102.72 1,186,960 +1.15(+1.13%)
Jul 20, 2022 98.94 101.99 98.31 101.58 2,212,760 +2.56(+2.59%)
Jul 19, 2022 96.35 99.30 95.78 99.01 2,519,055 +4.07(+4.28%)
Jul 18, 2022 97.43 97.44 94.40 94.95 1,712,552 -1.04(-1.09%)
Jul 15, 2022 94.98 96.10 93.79 95.99 1,755,069 +1.56(+1.65%)
Jul 14, 2022 92.64 94.86 91.20 94.43 1,771,014 +1.46(+1.57%)
Jul 13, 2022 89.73 93.44 89.73 92.97 1,879,203 +1.30(+1.42%)
Jul 12, 2022 91.34 92.93 90.94 91.67 1,601,192 +1.04(+1.14%)
Jul 11, 2022 91.49 92.49 90.41 90.63 1,778,614 -2.33(-2.50%)
Jul 08, 2022 92.11 93.84 91.56 92.96 1,250,039 -0.34(-0.37%)
Jul 07, 2022 92.68 93.69 92.02 93.30 1,945,111 +2.56(+2.83%)
Jul 06, 2022 89.93 91.61 89.12 90.74 2,030,612 +1.60(+1.79%)
Jul 05, 2022 84.91 89.14 84.67 89.14 2,498,341 +2.59(+3.00%)
Jul 01, 2022 87.32 88.04 84.95 86.55 1,886,827 -1.44(-1.64%)
Jun 30, 2022 88.12 89.64 86.36 87.99 1,991,909 -1.17(-1.31%)
Jun 29, 2022 88.65 89.81 87.48 89.16 2,095,638 -2.23(-2.44%)
Jun 28, 2022 93.73 95.52 91.23 91.39 2,247,850 -1.78(-1.91%)
Jun 27, 2022 94.41 95.65 92.70 93.17 2,423,817 +0.06(+0.06%)
Jun 24, 2022 90.93 93.44 90.10 93.11 4,406,583 +3.57(+3.99%)
Jun 23, 2022 88.65 89.62 87.28 89.54 2,335,687 +1.83(+2.09%)
Jun 22, 2022 87.33 88.75 86.51 87.71 1,871,112 -0.82(-0.92%)
Jun 21, 2022 87.23 89.14 86.97 88.52 2,611,622 +2.89(+3.37%)
Jun 17, 2022 85.88 87.17 84.65 85.64 4,785,262 +0.39(+0.46%)
Jun 16, 2022 87.25 87.38 84.31 85.25 3,166,113 -4.63(-5.15%)
Jun 15, 2022 89.29 91.18 87.60 89.87 1,959,358 +1.77(+2.01%)
Jun 14, 2022 89.42 89.95 87.22 88.11 2,937,414 -0.39(-0.44%)
Jun 13, 2022 92.77 94.00 88.07 88.50 3,216,295 -6.72(-7.06%)
Jun 10, 2022 96.63 97.49 94.68 95.22 1,648,306 -3.06(-3.11%)
Jun 09, 2022 100.13 101.52 98.28 98.28 1,634,070 -3.03(-2.99%)
Jun 08, 2022 102.91 103.64 100.66 101.31 1,205,031 -1.88(-1.82%)
Jun 07, 2022 100.59 103.47 99.93 103.19 1,138,569 +1.71(+1.69%)
Jun 06, 2022 103.09 103.69 100.58 101.48 1,033,778 +0.12(+0.12%)
Jun 03, 2022 102.91 103.06 101.16 101.36 1,475,062 -3.92(-3.73%)
Jun 02, 2022 101.61 105.32 101.02 105.28 1,906,347 +3.39(+3.33%)
Jun 01, 2022 104.20 104.45 100.40 101.89 1,684,426 -1.52(-1.47%)
May 31, 2022 103.46 104.13 101.16 103.41 2,541,891 +0.15(+0.15%)
May 27, 2022 100.49 103.28 100.49 103.26 2,576,945 +3.96(+3.99%)
May 26, 2022 95.92 100.04 95.49 99.30 2,362,200 +2.70(+2.79%)
May 25, 2022 94.65 97.11 94.19 96.60 1,591,478 +1.73(+1.82%)
May 24, 2022 96.18 96.18 93.57 94.87 1,868,970 -2.27(-2.34%)
May 23, 2022 97.73 98.07 95.73 97.14 1,463,398 -0.16(-0.17%)
May 20, 2022 97.67 97.78 93.41 97.30 2,823,367 +1.65(+1.73%)
May 19, 2022 95.84 98.03 94.49 95.65 2,182,098 -0.51(-0.53%)
May 18, 2022 99.30 100.12 95.79 96.16 2,960,012 -4.78(-4.74%)
May 17, 2022 98.40 101.53 97.32 100.94 2,926,892 +4.59(+4.77%)
May 16, 2022 97.41 97.75 95.86 96.35 1,546,855 -1.41(-1.44%)
May 13, 2022 95.80 98.32 95.16 97.75 2,555,573 +3.33(+3.53%)
May 12, 2022 92.84 95.77 92.19 94.42 2,686,166 +0.60(+0.63%)
May 11, 2022 96.35 98.06 93.71 93.82 2,358,171 -3.25(-3.35%)
May 10, 2022 98.46 99.12 94.53 97.07 2,793,539 +0.56(+0.58%)
May 09, 2022 98.56 100.53 96.20 96.52 2,661,997 -3.34(-3.35%)
May 06, 2022 101.26 101.90 97.69 99.86 3,040,652 -1.63(-1.61%)
May 05, 2022 104.98 105.01 99.64 101.50 3,953,165 -5.75(-5.36%)
May 04, 2022 107.82 108.48 97.42 107.25 9,473,682 -5.61(-4.97%)
May 03, 2022 111.75 114.11 110.50 112.86 2,625,560 +0.91(+0.81%)
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.