Skip to main content

Skyworks Solutions (NQ: SWKS )

107.66 -0.23 (-0.22%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 96.11 96.62 94.76 96.31 2,575,958 +0.92(+0.97%)
Nov 29, 2023 95.56 97.46 95.11 95.38 2,233,432 +1.21(+1.29%)
Nov 28, 2023 93.40 94.42 92.92 94.17 1,792,552 +0.18(+0.19%)
Nov 27, 2023 93.58 94.71 93.06 93.99 1,286,766 -0.30(-0.32%)
Nov 24, 2023 93.73 94.47 93.48 94.29 813,167 +0.63(+0.67%)
Nov 22, 2023 94.32 95.03 93.61 93.66 1,419,991 +0.59(+0.63%)
Nov 21, 2023 93.21 93.59 92.70 93.08 1,479,767 -1.05(-1.12%)
Nov 20, 2023 92.84 94.61 92.59 94.13 1,651,552 +1.21(+1.30%)
Nov 17, 2023 92.76 92.95 91.87 92.92 1,593,933 +0.82(+0.89%)
Nov 16, 2023 92.50 92.78 91.21 92.10 2,128,853 -0.66(-0.71%)
Nov 15, 2023 91.93 93.38 91.75 92.76 1,592,934 +1.17(+1.28%)
Nov 14, 2023 90.01 92.07 89.15 91.59 2,373,238 +3.89(+4.43%)
Nov 13, 2023 87.88 88.44 86.77 87.70 2,018,713 -1.10(-1.24%)
Nov 10, 2023 86.26 89.02 85.87 88.80 2,472,914 +3.48(+4.08%)
Nov 09, 2023 87.00 87.48 85.04 85.32 2,341,860 -1.38(-1.59%)
Nov 08, 2023 88.47 89.02 86.52 86.70 2,616,263 -1.44(-1.63%)
Nov 07, 2023 88.83 89.55 88.00 88.14 2,496,129 -0.63(-0.71%)
Nov 06, 2023 89.98 90.59 87.62 88.77 2,433,364 -1.04(-1.15%)
Nov 03, 2023 85.15 90.29 84.57 89.81 3,323,919 +1.53(+1.73%)
Nov 02, 2023 87.70 89.11 85.49 88.28 3,222,700 +2.41(+2.80%)
Nov 01, 2023 85.43 85.93 83.90 85.87 2,169,329 +0.32(+0.37%)
Oct 31, 2023 85.24 85.96 84.27 85.56 1,676,951 +0.29(+0.34%)
Oct 30, 2023 86.65 86.94 84.42 85.27 2,244,293 -1.76(-2.02%)
Oct 27, 2023 88.14 88.33 86.59 87.03 1,180,603 -0.37(-0.43%)
Oct 26, 2023 87.87 89.10 87.32 87.40 1,514,977 +0.04(+0.05%)
Oct 25, 2023 89.20 89.30 86.88 87.36 1,705,487 -2.91(-3.22%)
Oct 24, 2023 89.91 90.82 89.40 90.27 1,183,451 +1.05(+1.17%)
Oct 23, 2023 90.53 91.05 89.14 89.23 1,334,906 -1.71(-1.88%)
Oct 20, 2023 92.48 92.72 90.79 90.94 1,160,363 -1.37(-1.49%)
Oct 19, 2023 93.85 94.20 91.97 92.31 1,604,512 -0.63(-0.68%)
Oct 18, 2023 93.05 93.31 92.20 92.94 1,502,413 -1.42(-1.51%)
Oct 17, 2023 93.21 94.86 92.75 94.36 1,110,819 -0.18(-0.19%)
Oct 16, 2023 93.78 95.12 93.98 94.54 1,570,651 +1.22(+1.31%)
Oct 13, 2023 95.77 95.81 92.97 93.31 1,395,397 -2.32(-2.42%)
Oct 12, 2023 96.77 97.07 94.62 95.63 1,289,645 -0.92(-0.95%)
Oct 11, 2023 96.81 97.46 95.03 96.55 1,409,342 -0.41(-0.43%)
Oct 10, 2023 94.13 97.99 93.98 96.96 1,839,436 +0.08(+0.08%)
Oct 09, 2023 96.11 97.30 95.34 96.88 919,590 -0.10(-0.10%)
Oct 06, 2023 95.24 97.64 94.44 96.98 1,482,963 +1.54(+1.61%)
Oct 05, 2023 96.31 96.59 94.52 95.44 1,152,141 -0.80(-0.83%)
Oct 04, 2023 95.85 96.55 95.21 96.24 1,522,649 +0.53(+0.56%)
Oct 03, 2023 96.25 97.41 94.88 95.71 1,344,084 -1.20(-1.24%)
Oct 02, 2023 97.14 97.42 95.63 96.91 1,125,883 -0.34(-0.34%)
Sep 29, 2023 97.49 99.35 96.98 97.25 2,510,902 +0.69(+0.72%)
Sep 28, 2023 94.89 97.65 94.52 96.56 1,103,848 +1.57(+1.65%)
Sep 27, 2023 95.54 95.63 93.37 94.99 1,319,023 +0.36(+0.39%)
Sep 26, 2023 94.49 96.00 94.36 94.62 1,358,419 -1.81(-1.87%)
Sep 25, 2023 94.49 96.64 96.01 96.43 1,059,435 +1.32(+1.39%)
Sep 22, 2023 95.54 96.16 94.94 95.11 1,131,969 +0.14(+0.15%)
Sep 21, 2023 94.61 96.25 94.45 94.97 1,822,273 -0.05(-0.05%)
Sep 20, 2023 95.68 96.75 95.00 95.02 1,247,935 -1.47(-1.52%)
Sep 19, 2023 97.16 97.27 96.21 96.49 1,366,022 -0.67(-0.69%)
Sep 18, 2023 96.28 97.86 96.28 97.16 1,349,087 +0.29(+0.30%)
Sep 15, 2023 97.53 98.39 96.54 96.87 2,914,584 -1.02(-1.04%)
Sep 14, 2023 96.53 98.20 96.14 97.89 1,799,844 +2.56(+2.69%)
Sep 13, 2023 95.52 96.53 94.50 95.32 1,887,083 -0.27(-0.28%)
Sep 12, 2023 96.10 97.46 95.15 95.59 2,198,431 -1.30(-1.34%)
Sep 11, 2023 99.57 99.59 96.00 96.89 1,596,198 -1.13(-1.16%)
Sep 08, 2023 97.16 98.11 96.84 98.03 2,090,909 +0.99(+1.02%)
Sep 07, 2023 100.61 100.74 96.11 97.04 3,935,309 -7.69(-7.35%)
Sep 06, 2023 107.64 107.64 103.86 104.73 1,801,738 -2.91(-2.70%)
Sep 05, 2023 107.94 108.56 107.19 107.64 1,127,172 -0.54(-0.50%)
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.