Skip to main content

Skyworks Solutions (NQ: SWKS )

112.33 +2.38 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 111.00 113.70 109.97 112.33 2,820,723 +2.38(+2.16%)
Jul 11, 2024 111.57 111.69 108.93 109.95 1,977,257 -0.87(-0.79%)
Jul 10, 2024 107.27 110.99 106.72 110.82 3,173,180 +4.41(+4.14%)
Jul 09, 2024 106.22 106.96 104.96 106.41 1,394,663 +0.03(+0.03%)
Jul 08, 2024 106.26 107.21 106.07 106.38 1,573,350 +0.82(+0.78%)
Jul 05, 2024 105.16 106.59 103.80 105.56 3,537,208 +0.93(+0.89%)
Jul 03, 2024 107.17 107.22 104.19 104.63 1,811,349 -2.33(-2.18%)
Jul 02, 2024 106.00 107.69 105.36 106.96 1,756,732 +0.56(+0.53%)
Jul 01, 2024 106.47 106.47 103.95 106.40 2,025,630 -0.18(-0.17%)
Jun 28, 2024 106.45 107.50 105.95 106.58 2,365,016 +0.98(+0.93%)
Jun 27, 2024 106.19 106.69 104.83 105.60 2,434,840 -0.54(-0.51%)
Jun 26, 2024 106.47 107.52 105.05 106.14 2,669,825 -1.24(-1.15%)
Jun 25, 2024 105.52 108.11 105.05 107.38 2,393,679 +2.42(+2.31%)
Jun 24, 2024 105.47 107.06 104.83 104.96 2,695,135 -1.42(-1.33%)
Jun 21, 2024 105.30 106.67 104.76 106.38 5,350,025 +0.58(+0.55%)
Jun 20, 2024 107.38 107.59 105.44 105.80 2,672,109 -0.66(-0.62%)
Jun 18, 2024 106.16 107.08 105.45 106.46 2,248,872 +0.16(+0.15%)
Jun 17, 2024 104.31 106.86 103.28 106.30 2,293,114 +1.93(+1.85%)
Jun 14, 2024 105.27 105.89 103.98 104.37 3,280,343 -1.96(-1.84%)
Jun 13, 2024 102.89 107.00 101.93 106.33 5,538,899 +3.69(+3.60%)
Jun 12, 2024 97.88 103.85 97.75 102.64 6,249,836 +6.42(+6.67%)
Jun 11, 2024 93.06 96.43 91.76 96.22 3,307,214 +2.70(+2.89%)
Jun 10, 2024 90.08 94.34 90.00 93.52 2,431,341 +2.71(+2.98%)
Jun 07, 2024 91.59 91.81 90.49 90.81 1,304,145 -0.91(-0.99%)
Jun 06, 2024 91.72 92.32 90.76 91.72 1,556,811 -0.56(-0.61%)
Jun 05, 2024 91.50 92.35 90.12 92.28 2,074,623 +1.60(+1.76%)
Jun 04, 2024 91.41 91.45 89.58 90.68 2,115,189 -0.71(-0.78%)
Jun 03, 2024 93.31 93.38 90.37 91.39 1,756,572 -1.27(-1.37%)
May 31, 2024 91.00 92.75 89.53 92.66 2,445,549 +1.98(+2.18%)
May 30, 2024 90.72 91.62 90.00 90.68 1,914,944 +0.66(+0.73%)
May 29, 2024 90.00 91.00 89.88 90.02 2,417,356 -1.33(-1.46%)
May 28, 2024 92.51 93.13 90.82 91.35 2,568,351 -0.81(-0.88%)
May 24, 2024 92.15 92.48 91.38 92.16 1,705,901 +0.95(+1.04%)
May 23, 2024 94.09 94.11 90.61 91.21 2,289,623 -2.22(-2.38%)
May 22, 2024 93.36 93.84 92.18 93.43 2,314,183 +0.98(+1.06%)
May 21, 2024 92.68 93.44 91.55 92.45 1,631,425 -1.60(-1.70%)
May 20, 2024 93.16 94.62 93.02 94.05 1,806,140 +1.11(+1.19%)
May 17, 2024 94.11 94.11 92.14 92.94 1,584,003 -0.47(-0.50%)
May 16, 2024 93.33 94.55 92.92 93.41 2,213,232 -0.30(-0.32%)
May 15, 2024 94.56 94.56 92.69 93.70 2,417,043 -0.03(-0.03%)
May 14, 2024 94.05 95.01 93.54 93.73 1,829,091 +0.52(+0.55%)
May 13, 2024 91.72 93.40 91.72 93.22 1,673,862 +1.69(+1.84%)
May 10, 2024 91.78 92.08 90.63 91.53 1,785,677 -0.05(-0.05%)
May 09, 2024 92.13 92.54 91.36 91.58 2,384,260 -0.98(-1.06%)
May 08, 2024 91.08 92.63 90.85 92.56 1,858,909 +0.68(+0.73%)
May 07, 2024 91.77 92.79 91.41 91.89 1,719,624 +0.77(+0.85%)
May 06, 2024 92.12 92.30 90.84 91.11 2,160,751 -0.72(-0.79%)
May 03, 2024 91.52 92.81 90.24 91.84 3,588,841 +2.77(+3.11%)
May 02, 2024 90.35 91.57 88.44 89.07 4,047,788 -0.58(-0.64%)
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.