Skyworks Solutions (NQ: SWKS )

98.09 +0.06 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 99.40 100.70 97.60 98.09 2,302,220 +0.06(+0.06%)
Jun 24, 2022 95.73 98.37 94.86 98.03 4,185,514 +3.76(+3.99%)
Jun 23, 2022 93.33 94.35 91.89 94.27 2,218,511 +1.93(+2.09%)
Jun 22, 2022 91.94 93.44 91.08 92.34 1,777,243 -0.86(-0.92%)
Jun 21, 2022 91.84 93.85 91.56 93.20 2,480,603 +3.04(+3.37%)
Jun 17, 2022 90.42 91.77 89.12 90.16 4,545,196 +0.41(+0.46%)
Jun 16, 2022 91.86 92.00 88.76 89.75 3,007,276 -4.87(-5.15%)
Jun 15, 2022 94.01 96.00 92.23 94.62 1,861,062 +1.86(+2.01%)
Jun 14, 2022 94.14 94.70 91.83 92.76 2,790,051 -0.41(-0.44%)
Jun 13, 2022 97.67 98.96 92.72 93.17 3,054,941 -7.08(-7.06%)
Jun 10, 2022 101.73 102.64 99.68 100.25 1,565,614 -3.22(-3.11%)
Jun 09, 2022 105.42 106.88 103.47 103.47 1,552,093 -3.19(-2.99%)
Jun 08, 2022 108.34 109.11 105.98 106.66 1,144,578 -1.98(-1.82%)
Jun 07, 2022 105.90 108.94 105.21 108.64 1,081,450 +1.80(+1.68%)
Jun 06, 2022 108.54 109.17 105.90 106.84 981,916 +0.13(+0.12%)
Jun 03, 2022 108.35 108.50 106.50 106.71 1,401,062 -4.13(-3.73%)
Jun 02, 2022 106.98 110.88 106.35 110.84 1,810,710 +3.57(+3.33%)
Jun 01, 2022 109.70 109.97 105.70 107.27 1,599,922 -1.60(-1.47%)
May 31, 2022 108.92 109.63 106.50 108.87 2,414,370 +0.16(+0.15%)
May 27, 2022 105.80 108.73 105.80 108.71 2,447,666 +4.17(+3.99%)
May 26, 2022 100.99 105.33 100.53 104.54 2,243,694 +2.84(+2.79%)
May 25, 2022 99.65 102.24 99.16 101.70 1,511,637 +1.82(+1.82%)
May 24, 2022 101.26 101.26 98.51 99.88 1,775,208 -2.39(-2.34%)
May 23, 2022 102.89 103.25 100.79 102.27 1,389,983 -0.73(-0.71%)
May 20, 2022 103.39 103.50 98.88 103.00 2,667,145 +1.75(+1.73%)
May 19, 2022 101.45 103.77 100.02 101.25 2,061,358 -0.54(-0.53%)
May 18, 2022 105.12 105.99 101.40 101.79 2,796,229 -5.06(-4.74%)
May 17, 2022 104.16 107.48 103.02 106.85 2,764,941 +4.86(+4.77%)
May 16, 2022 103.12 103.48 101.48 101.99 1,461,265 -1.49(-1.44%)
May 13, 2022 101.41 104.08 100.73 103.48 2,414,168 +3.53(+3.53%)
May 12, 2022 98.28 101.38 97.59 99.95 2,537,511 +0.63(+0.63%)
May 11, 2022 101.99 103.81 99.20 99.32 2,227,689 -3.44(-3.35%)
May 10, 2022 104.23 104.93 100.07 102.76 2,638,967 +0.59(+0.58%)
May 09, 2022 104.33 106.42 101.84 102.17 2,514,704 -3.54(-3.35%)
May 06, 2022 107.19 107.87 103.41 105.71 2,872,407 -1.73(-1.61%)
May 05, 2022 111.13 111.16 105.48 107.44 3,734,429 -6.09(-5.36%)
May 04, 2022 114.14 114.83 103.13 113.53 8,949,826 -5.94(-4.97%)
May 03, 2022 118.29 120.79 116.97 119.47 2,480,283 +0.96(+0.81%)
May 02, 2022 114.01 118.70 113.54 118.51 2,169,599 +5.21(+4.60%)
Apr 29, 2022 116.50 119.00 113.08 113.30 2,135,153 -4.35(-3.70%)
Apr 28, 2022 114.00 119.07 112.50 117.65 2,566,997 +5.59(+4.99%)
Apr 27, 2022 111.20 115.22 111.20 112.06 1,881,539 -0.33(-0.29%)
Apr 26, 2022 116.51 116.78 112.37 112.39 1,713,214 -5.49(-4.66%)
Apr 25, 2022 114.63 118.03 113.26 117.88 1,517,500 +2.78(+2.42%)
Apr 22, 2022 117.99 118.91 114.89 115.10 1,898,883 -3.03(-2.56%)
Apr 21, 2022 122.72 117.83 118.13 1,978,462 -2.68(-2.22%)
Apr 20, 2022 123.11 123.82 120.41 120.81 1,476,875 -1.19(-0.98%)
Apr 19, 2022 119.49 122.20 118.16 122.00 1,564,458 +2.74(+2.30%)
Apr 18, 2022 117.30 120.00 117.16 119.26 1,592,705 +1.53(+1.30%)
Apr 14, 2022 123.01 123.13 117.65 117.73 2,220,393 -4.64(-3.79%)
Apr 13, 2022 120.58 123.20 119.76 122.37 1,466,710 +2.03(+1.69%)
Apr 12, 2022 122.37 123.57 119.92 120.34 1,547,184 -0.60(-0.50%)
Apr 11, 2022 121.41 124.35 120.82 120.94 1,972,744 -1.34(-1.10%)
Apr 08, 2022 122.79 124.14 120.97 122.28 1,417,289 -0.78(-0.63%)
Apr 07, 2022 123.46 124.83 120.30 123.06 2,440,971 -1.42(-1.14%)
Apr 06, 2022 125.96 127.69 124.00 124.48 2,707,085 -3.44(-2.69%)
Apr 05, 2022 133.62 134.09 127.80 127.92 2,290,416 -6.36(-4.74%)
Apr 04, 2022 133.24 136.20 132.55 134.28 1,604,906 +2.25(+1.70%)
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.