Skip to main content

Skyworks Solutions (NQ: SWKS )

107.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 176.42 176.42 172.01 173.20 1,670,609 -2.49(-1.42%)
Aug 30, 2021 174.34 176.22 173.49 175.69 1,761,636 +2.50(+1.44%)
Aug 27, 2021 170.71 173.87 170.46 173.19 1,054,653 +2.40(+1.40%)
Aug 26, 2021 170.64 171.56 169.61 170.79 926,720 -0.16(-0.09%)
Aug 25, 2021 172.12 172.85 170.29 170.95 1,069,389 -0.94(-0.54%)
Aug 24, 2021 171.51 172.67 171.18 171.89 944,871 +1.09(+0.64%)
Aug 23, 2021 169.92 171.18 168.63 170.80 1,374,382 +1.93(+1.14%)
Aug 20, 2021 167.44 169.12 167.10 168.88 1,083,487 +1.56(+0.93%)
Aug 19, 2021 164.56 168.05 163.61 167.32 1,380,332 +1.87(+1.13%)
Aug 18, 2021 167.64 169.17 165.19 165.45 1,835,407 -3.22(-1.91%)
Aug 17, 2021 170.41 170.41 167.28 168.67 1,410,610 -2.84(-1.66%)
Aug 16, 2021 171.82 172.10 169.99 171.51 1,032,030 -1.10(-0.63%)
Aug 13, 2021 172.82 173.18 171.78 172.61 969,267 +0.10(+0.06%)
Aug 12, 2021 173.32 173.44 170.87 172.50 994,957 -1.41(-0.81%)
Aug 11, 2021 175.15 175.19 172.42 173.91 1,040,640 -0.04(-0.02%)
Aug 10, 2021 175.43 175.97 172.37 173.95 1,139,719 -0.83(-0.47%)
Aug 09, 2021 175.34 175.70 173.45 174.78 889,394 -0.31(-0.18%)
Aug 06, 2021 173.41 175.72 173.09 175.09 1,299,166 +0.23(+0.13%)
Aug 05, 2021 175.77 176.89 173.68 174.86 1,641,331 -0.94(-0.54%)
Aug 04, 2021 176.56 177.52 174.51 175.81 1,518,199 -1.32(-0.74%)
Aug 03, 2021 177.60 178.53 174.62 177.12 1,823,348 +0.81(+0.46%)
Aug 02, 2021 174.06 177.66 173.67 176.31 2,808,320 +2.65(+1.53%)
Jul 30, 2021 173.76 174.99 167.22 173.66 7,867,819 -11.44(-6.18%)
Jul 29, 2021 180.71 186.00 180.71 185.10 2,323,826 +4.33(+2.40%)
Jul 28, 2021 178.17 181.27 177.35 180.78 1,246,299 +3.68(+2.08%)
Jul 27, 2021 182.45 182.54 173.68 177.09 2,015,427 -4.36(-2.40%)
Jul 26, 2021 180.96 182.02 179.13 181.45 972,980 +0.12(+0.07%)
Jul 23, 2021 180.92 182.06 179.43 181.33 1,424,624 +1.52(+0.85%)
Jul 22, 2021 180.37 181.18 178.95 179.81 1,260,613 -1.84(-1.02%)
Jul 21, 2021 178.31 181.69 178.29 181.65 1,233,460 +3.37(+1.89%)
Jul 20, 2021 176.62 179.49 174.74 178.28 1,320,637 +2.14(+1.21%)
Jul 19, 2021 173.63 176.30 173.15 176.14 1,697,166 -0.90(-0.51%)
Jul 16, 2021 179.66 181.49 176.68 177.05 1,186,729 -2.23(-1.24%)
Jul 15, 2021 180.43 181.03 177.09 179.28 1,760,760 -1.03(-0.57%)
Jul 14, 2021 182.97 185.98 179.44 180.31 2,424,058 +1.87(+1.05%)
Jul 13, 2021 179.31 179.81 177.56 178.43 824,661 -1.52(-0.85%)
Jul 12, 2021 178.95 180.41 177.61 179.96 906,393 +1.53(+0.86%)
Jul 09, 2021 175.97 178.67 174.43 178.42 1,208,788 +2.97(+1.70%)
Jul 08, 2021 173.18 176.47 171.52 175.45 1,544,751 -1.76(-0.99%)
Jul 07, 2021 181.13 181.37 175.40 177.21 1,262,815 -2.05(-1.14%)
Jul 06, 2021 179.41 180.41 177.65 179.26 1,416,752 -0.81(-0.45%)
Jul 02, 2021 179.34 182.25 178.57 180.07 1,744,774 +2.17(+1.22%)
Jul 01, 2021 180.38 180.55 177.41 177.90 1,834,379 -2.58(-1.43%)
Jun 30, 2021 179.66 181.04 177.62 180.47 2,015,109 +0.75(+0.42%)
Jun 29, 2021 174.06 180.44 173.41 179.72 3,148,818 +7.77(+4.52%)
Jun 28, 2021 168.69 173.46 168.57 171.96 2,255,111 +3.76(+2.24%)
Jun 25, 2021 168.52 170.54 166.59 168.19 3,674,313 +0.86(+0.51%)
Jun 24, 2021 165.00 168.15 165.00 167.34 1,518,315 +4.29(+2.63%)
Jun 23, 2021 161.77 164.83 161.77 163.04 1,054,124 +1.36(+0.84%)
Jun 22, 2021 161.84 162.79 160.85 161.69 1,153,001 +0.24(+0.15%)
Jun 21, 2021 158.82 162.56 158.71 161.45 1,419,402 +3.04(+1.92%)
Jun 18, 2021 160.01 161.20 157.65 158.41 2,425,185 -3.91(-2.41%)
Jun 17, 2021 160.02 163.85 160.02 162.32 1,549,169 +1.39(+0.87%)
Jun 16, 2021 162.34 162.87 159.32 160.93 1,313,598 -0.64(-0.40%)
Jun 15, 2021 163.36 164.04 161.30 161.56 1,295,515 -2.04(-1.25%)
Jun 14, 2021 161.60 163.80 160.85 163.61 1,164,366 +2.55(+1.58%)
Jun 11, 2021 160.67 161.12 159.55 161.06 969,674 +1.61(+1.01%)
Jun 10, 2021 158.85 160.94 157.90 159.45 1,268,107 +0.83(+0.52%)
Jun 09, 2021 159.16 159.77 157.82 158.62 1,045,959 +0.28(+0.18%)
Jun 08, 2021 161.66 162.03 158.04 158.34 1,214,851 -1.40(-0.88%)
Jun 07, 2021 159.57 160.40 157.90 159.74 1,388,699 -0.65(-0.41%)
Jun 04, 2021 158.40 161.79 158.28 160.39 1,373,803 +2.99(+1.90%)
Jun 03, 2021 159.54 160.20 157.32 157.40 1,546,957 -4.31(-2.67%)
Jun 02, 2021 160.13 162.24 158.98 161.71 1,034,515 +1.34(+0.83%)
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.