Skip to main content

Skyworks Solutions (NQ: SWKS )

108.18 +0.29 (+0.27%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 105.15 107.98 104.72 107.89 2,226,338 +3.87(+3.72%)
Mar 26, 2024 105.11 106.10 103.92 104.02 2,132,755 -0.94(-0.90%)
Mar 25, 2024 104.46 105.47 103.60 104.96 1,353,502 -0.61(-0.58%)
Mar 22, 2024 105.63 106.48 105.14 105.57 1,760,573 -0.60(-0.57%)
Mar 21, 2024 107.17 109.11 106.10 106.17 2,933,007 +0.61(+0.58%)
Mar 20, 2024 103.72 106.19 103.30 105.56 1,712,067 +2.03(+1.96%)
Mar 19, 2024 102.66 104.18 101.89 103.53 1,849,735 +0.44(+0.43%)
Mar 18, 2024 105.50 106.20 102.84 103.09 2,133,356 -0.98(-0.94%)
Mar 15, 2024 103.50 105.75 103.49 104.07 14,280,705 -1.06(-1.01%)
Mar 14, 2024 106.93 107.58 104.04 105.13 2,648,873 -2.25(-2.10%)
Mar 13, 2024 108.64 109.32 106.88 107.38 2,528,344 -1.94(-1.77%)
Mar 12, 2024 108.78 109.43 107.07 109.32 2,379,018 +1.67(+1.55%)
Mar 11, 2024 105.81 108.00 105.64 107.65 2,560,402 +1.33(+1.25%)
Mar 08, 2024 108.00 108.46 106.28 106.32 2,709,480 -1.48(-1.37%)
Mar 07, 2024 104.78 108.34 104.78 107.80 3,101,771 +3.30(+3.16%)
Mar 06, 2024 103.91 106.95 102.00 104.50 5,740,487 +4.17(+4.16%)
Mar 05, 2024 103.36 103.47 99.60 100.33 2,367,815 -4.57(-4.36%)
Mar 04, 2024 106.44 106.46 104.43 104.90 2,124,159 -1.54(-1.45%)
Mar 01, 2024 105.61 107.26 104.35 106.44 2,666,599 +1.52(+1.45%)
Feb 29, 2024 103.20 105.32 102.70 104.92 3,276,987 +3.10(+3.04%)
Feb 28, 2024 103.38 103.41 101.69 101.82 1,531,671 -2.35(-2.26%)
Feb 27, 2024 103.90 105.10 103.73 104.17 1,256,144 +0.44(+0.42%)
Feb 26, 2024 104.11 104.64 103.33 103.73 1,353,972 -0.12(-0.12%)
Feb 23, 2024 105.18 105.27 103.40 103.85 1,271,754 -1.08(-1.03%)
Feb 22, 2024 105.07 105.70 103.70 104.93 2,211,495 +1.41(+1.36%)
Feb 21, 2024 103.13 103.56 102.08 103.52 1,424,984 -0.40(-0.38%)
Feb 20, 2024 102.46 104.38 102.46 103.92 1,903,864 +0.17(+0.16%)
Feb 16, 2024 104.50 105.50 102.99 103.75 1,358,977 -1.14(-1.09%)
Feb 15, 2024 105.74 106.15 104.60 104.89 1,901,491 -0.26(-0.25%)
Feb 14, 2024 103.99 105.40 103.80 105.15 1,751,480 +2.43(+2.37%)
Feb 13, 2024 102.36 103.47 101.55 102.71 2,190,767 -2.72(-2.58%)
Feb 12, 2024 104.73 106.82 104.32 105.44 1,447,045 +1.06(+1.02%)
Feb 09, 2024 104.25 104.90 103.37 104.37 1,535,402 +0.46(+0.44%)
Feb 08, 2024 103.14 104.81 102.72 103.92 1,902,433 +0.87(+0.85%)
Feb 07, 2024 103.47 103.47 101.14 103.04 1,889,795 +0.66(+0.64%)
Feb 06, 2024 100.41 102.42 100.32 102.39 2,292,277 +2.24(+2.24%)
Feb 05, 2024 100.97 100.97 98.97 100.14 2,503,414 -0.37(-0.37%)
Feb 02, 2024 101.11 101.14 98.78 100.51 3,161,022 -1.79(-1.75%)
Feb 01, 2024 103.85 104.23 100.26 102.30 2,984,376 -1.49(-1.44%)
Jan 31, 2024 106.81 107.00 101.56 103.79 5,150,696 +0.13(+0.12%)
Jan 30, 2024 104.43 105.88 103.00 103.66 3,693,621 -1.81(-1.71%)
Jan 29, 2024 104.33 105.64 104.00 105.47 2,148,579 +1.55(+1.49%)
Jan 26, 2024 105.33 106.26 103.58 103.92 1,891,498 -2.42(-2.28%)
Jan 25, 2024 108.78 108.78 106.08 106.34 2,335,764 -0.77(-0.71%)
Jan 24, 2024 109.29 109.89 106.46 107.11 2,614,566 -1.98(-1.81%)
Jan 23, 2024 108.47 109.73 108.39 109.08 1,641,844 +1.19(+1.10%)
Jan 22, 2024 106.31 108.09 106.30 107.89 1,774,191 +2.53(+2.41%)
Jan 19, 2024 104.17 106.02 103.26 105.36 2,505,565 +2.30(+2.23%)
Jan 18, 2024 101.84 103.32 100.52 103.06 2,711,431 +3.49(+3.50%)
Jan 17, 2024 100.51 101.00 98.11 99.57 1,695,561 -2.07(-2.03%)
Jan 16, 2024 101.34 102.20 99.46 101.64 1,735,435 -0.18(-0.18%)
Jan 12, 2024 102.62 103.16 101.31 101.82 1,006,344 -0.61(-0.59%)
Jan 11, 2024 103.32 103.91 101.38 102.43 1,863,116 -1.23(-1.19%)
Jan 10, 2024 103.62 103.87 101.74 103.66 1,084,985 -0.25(-0.24%)
Jan 09, 2024 104.25 105.26 103.51 103.91 1,368,759 -1.48(-1.41%)
Jan 08, 2024 102.97 105.52 102.91 105.39 1,934,462 +2.78(+2.71%)
Jan 05, 2024 103.05 104.06 102.06 102.61 1,441,742 +0.05(+0.05%)
Jan 04, 2024 102.34 103.56 101.59 102.56 2,002,512 -1.98(-1.89%)
Jan 03, 2024 106.57 106.81 104.29 104.53 2,730,650 -3.88(-3.57%)
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.