Skip to main content

Skyworks Solutions (NQ: SWKS )

108.32 +0.43 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 108.67 109.37 107.67 108.48 1,671,354 +0.79(+0.74%)
Jun 29, 2023 106.54 107.79 105.69 107.69 1,536,494 +1.70(+1.60%)
Jun 28, 2023 104.60 106.26 104.09 105.99 1,565,292 +0.03(+0.03%)
Jun 27, 2023 102.46 106.12 101.84 105.96 1,627,370 +3.45(+3.37%)
Jun 26, 2023 100.93 103.44 100.77 102.51 1,297,914 +2.53(+2.53%)
Jun 23, 2023 99.96 100.43 99.50 99.98 1,664,977 -1.69(-1.66%)
Jun 22, 2023 101.35 102.27 100.85 101.67 1,301,406 -0.51(-0.50%)
Jun 21, 2023 104.61 104.61 102.16 102.18 1,659,960 -2.98(-2.83%)
Jun 20, 2023 106.13 107.27 104.17 105.16 1,906,945 -1.92(-1.79%)
Jun 16, 2023 108.85 108.85 106.73 107.08 3,727,489 -0.30(-0.28%)
Jun 15, 2023 106.08 108.39 105.65 107.38 2,040,348 -0.31(-0.29%)
Jun 14, 2023 107.52 108.21 106.26 107.69 1,413,937 +0.19(+0.17%)
Jun 13, 2023 106.82 108.14 106.24 107.51 1,673,987 +2.53(+2.41%)
Jun 12, 2023 102.88 105.16 102.45 104.98 1,485,996 +2.58(+2.52%)
Jun 09, 2023 103.81 104.13 101.94 102.40 1,113,853 -0.75(-0.73%)
Jun 08, 2023 103.59 103.90 101.95 103.16 846,799 +0.24(+0.24%)
Jun 07, 2023 102.28 105.05 101.94 102.91 1,104,944 +1.41(+1.39%)
Jun 06, 2023 100.06 102.59 99.83 101.50 1,086,757 +0.93(+0.93%)
Jun 05, 2023 102.98 103.00 100.31 100.57 1,766,881 -2.45(-2.38%)
Jun 02, 2023 104.49 104.78 101.81 103.02 1,404,422 -0.76(-0.73%)
Jun 01, 2023 102.42 104.75 100.85 103.78 1,804,369 +2.33(+2.30%)
May 31, 2023 100.95 102.58 100.47 101.44 2,654,930 -1.43(-1.39%)
May 30, 2023 105.17 105.34 101.85 102.87 1,866,669 -0.08(-0.08%)
May 26, 2023 97.82 103.62 97.82 102.95 2,816,841 +5.58(+5.73%)
May 25, 2023 95.88 97.75 94.38 97.38 2,421,102 +1.16(+1.20%)
May 24, 2023 96.74 97.51 95.38 96.22 1,388,349 -1.99(-2.02%)
May 23, 2023 97.91 99.75 97.91 98.20 1,699,421 -1.63(-1.63%)
May 22, 2023 98.10 100.31 98.02 99.83 1,066,571 +0.82(+0.83%)
May 19, 2023 99.36 99.48 98.37 99.01 1,147,182 -0.44(-0.44%)
May 18, 2023 97.06 99.86 96.70 99.45 1,804,040 +2.94(+3.05%)
May 17, 2023 94.94 96.75 94.13 96.51 2,022,346 +2.59(+2.76%)
May 16, 2023 96.44 97.25 93.85 93.92 1,623,881 -3.04(-3.13%)
May 15, 2023 94.76 96.96 94.32 96.95 1,905,850 +2.35(+2.48%)
May 12, 2023 94.99 95.02 93.59 94.61 1,339,772 +0.22(+0.24%)
May 11, 2023 95.75 95.75 93.40 94.39 3,004,983 -1.61(-1.67%)
May 10, 2023 97.38 98.65 95.35 95.99 2,607,175 -1.23(-1.26%)
May 09, 2023 89.68 98.27 89.67 97.22 11,892,189 -5.28(-5.15%)
May 08, 2023 101.57 102.77 100.75 102.50 2,895,233 +1.09(+1.08%)
May 05, 2023 100.64 101.84 99.55 101.41 1,681,910 +1.93(+1.94%)
May 04, 2023 101.72 102.05 98.69 99.48 3,023,771 -3.00(-2.93%)
May 03, 2023 102.91 105.00 102.91 102.48 2,060,601 -0.18(-0.17%)
May 02, 2023 103.24 104.16 101.81 102.65 1,686,315 -0.17(-0.16%)
May 01, 2023 103.06 103.49 102.26 102.82 1,280,219 -0.32(-0.31%)
Apr 28, 2023 101.38 103.30 101.04 103.14 1,665,347 +1.94(+1.91%)
Apr 27, 2023 99.99 101.88 97.92 101.20 2,331,671 +1.08(+1.08%)
Apr 26, 2023 99.52 100.72 98.74 100.12 2,272,579 +1.09(+1.10%)
Apr 25, 2023 102.64 102.69 98.94 99.03 1,907,962 -4.39(-4.25%)
Apr 24, 2023 104.21 104.25 102.49 103.42 1,577,475 -0.52(-0.50%)
Apr 21, 2023 105.01 105.05 103.38 103.94 1,535,884 -1.71(-1.61%)
Apr 20, 2023 106.21 107.76 104.94 105.64 1,709,935 -0.77(-0.72%)
Apr 19, 2023 107.06 107.07 105.61 106.41 1,784,402 -1.54(-1.43%)
Apr 18, 2023 108.07 108.48 106.61 107.95 1,616,151 +0.23(+0.22%)
Apr 17, 2023 106.43 108.44 106.36 107.72 1,348,244 +0.51(+0.47%)
Apr 14, 2023 105.98 107.78 105.95 107.21 2,067,010 +1.33(+1.25%)
Apr 13, 2023 104.89 106.45 103.84 105.89 1,907,026 +0.78(+0.74%)
Apr 12, 2023 108.22 108.22 104.75 105.11 1,591,037 -2.45(-2.28%)
Apr 11, 2023 109.33 109.47 107.26 107.56 1,326,187 -1.31(-1.21%)
Apr 10, 2023 107.13 109.33 107.13 108.88 1,746,633 +0.43(+0.39%)
Apr 06, 2023 108.42 109.45 107.73 108.45 1,282,993 -1.10(-1.00%)
Apr 05, 2023 110.06 110.25 107.90 109.55 1,708,610 -1.53(-1.38%)
Apr 04, 2023 114.58 114.67 110.38 111.08 1,539,515 -3.25(-2.85%)
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.