Skip to main content

Skyworks Solutions (NQ: SWKS )

107.67 -0.22 (-0.21%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 147.65 148.78 146.94 147.02 906,570 -0.63(-0.42%)
Dec 30, 2021 148.31 149.78 147.28 147.65 1,105,938 -0.87(-0.59%)
Dec 29, 2021 147.93 150.19 147.91 148.52 871,667 +0.74(+0.50%)
Dec 28, 2021 148.22 148.60 146.76 147.78 1,171,600 +0.55(+0.37%)
Dec 27, 2021 145.64 147.27 144.77 147.23 1,296,115 +1.84(+1.26%)
Dec 23, 2021 144.58 146.71 143.97 145.39 931,600 +0.95(+0.66%)
Dec 22, 2021 144.19 144.64 142.66 144.44 985,853 -0.20(-0.14%)
Dec 21, 2021 144.08 144.73 141.63 144.64 1,266,541 +2.58(+1.81%)
Dec 20, 2021 141.65 143.41 140.87 142.07 1,594,843 -1.70(-1.18%)
Dec 17, 2021 137.19 144.81 137.02 143.76 5,281,609 +5.03(+3.63%)
Dec 16, 2021 152.22 152.96 134.57 138.73 7,395,543 -12.84(-8.47%)
Dec 15, 2021 151.30 151.75 145.75 151.57 2,560,308 +0.50(+0.33%)
Dec 14, 2021 150.83 152.89 150.11 151.07 1,444,837 -0.55(-0.36%)
Dec 13, 2021 153.75 154.79 150.58 151.62 1,460,824 -1.96(-1.27%)
Dec 10, 2021 154.92 155.86 151.56 153.58 1,789,122 +0.99(+0.65%)
Dec 09, 2021 150.90 155.21 150.68 152.59 2,252,963 +0.89(+0.59%)
Dec 08, 2021 148.78 153.12 147.06 151.70 1,906,418 +2.62(+1.75%)
Dec 07, 2021 146.89 149.92 146.62 149.09 1,868,053 +4.64(+3.22%)
Dec 06, 2021 142.17 145.34 140.24 144.44 1,826,059 +2.85(+2.01%)
Dec 03, 2021 143.58 144.88 140.01 141.59 1,785,667 -0.27(-0.19%)
Dec 02, 2021 138.65 143.53 136.72 141.87 2,967,389 -0.45(-0.31%)
Dec 01, 2021 145.67 147.94 142.15 142.31 1,957,091 -1.41(-0.98%)
Nov 30, 2021 145.92 148.08 142.58 143.72 3,323,660 -4.80(-3.23%)
Nov 29, 2021 146.06 148.52 143.51 148.52 2,285,676 +4.02(+2.78%)
Nov 26, 2021 146.66 148.39 143.65 144.50 1,759,928 -3.23(-2.19%)
Nov 24, 2021 147.72 148.90 143.38 147.73 2,057,125 -0.87(-0.58%)
Nov 23, 2021 147.94 150.09 147.60 148.59 2,059,939 +0.26(+0.17%)
Nov 22, 2021 152.62 152.82 148.31 148.34 1,792,364 -3.43(-2.26%)
Nov 19, 2021 153.40 154.09 151.58 151.77 1,787,987 -2.27(-1.47%)
Nov 18, 2021 156.30 154.37 153.63 154.04 2,158,455 +0.13(+0.09%)
Nov 17, 2021 154.18 155.55 153.22 153.90 1,858,311 -0.76(-0.49%)
Nov 16, 2021 153.86 155.43 153.41 154.66 1,861,855 +0.53(+0.34%)
Nov 15, 2021 155.99 156.48 153.66 154.13 1,506,828 -1.28(-0.82%)
Nov 12, 2021 153.24 155.84 152.84 155.41 1,662,329 +2.43(+1.59%)
Nov 11, 2021 152.94 153.31 150.72 152.98 1,592,934 +1.59(+1.05%)
Nov 10, 2021 154.06 151.39 2,014,460 -3.64(-2.35%)
Nov 09, 2021 158.63 159.03 154.59 155.03 2,027,298 -3.41(-2.15%)
Nov 08, 2021 155.74 159.87 153.80 158.44 3,545,867 +3.50(+2.26%)
Nov 05, 2021 158.85 159.50 150.34 154.93 6,508,796 -6.91(-4.27%)
Nov 04, 2021 162.69 162.94 157.75 161.85 3,600,285 -2.01(-1.23%)
Nov 03, 2021 161.62 164.45 160.54 163.86 1,686,897 +2.61(+1.62%)
Nov 02, 2021 160.69 162.40 160.20 161.25 1,368,470 +0.90(+0.56%)
Nov 01, 2021 158.00 160.38 159.03 160.35 1,167,040 +2.52(+1.60%)
Oct 29, 2021 158.32 156.44 157.83 1,692,833 -2.56(-1.60%)
Oct 28, 2021 157.60 160.84 157.50 160.39 1,462,256 +3.72(+2.38%)
Oct 27, 2021 154.95 159.00 154.08 156.67 1,380,862 +1.48(+0.95%)
Oct 26, 2021 157.82 155.19 1,259,276 -0.80(-0.51%)
Oct 25, 2021 156.65 155.99 895,728 +0.06(+0.04%)
Oct 22, 2021 157.65 158.51 155.82 155.94 1,226,855 -1.75(-1.11%)
Oct 21, 2021 155.82 157.85 155.82 157.68 828,249 +1.26(+0.80%)
Oct 20, 2021 155.59 157.66 154.62 156.43 1,462,179 +0.84(+0.54%)
Oct 19, 2021 153.20 156.41 152.52 155.59 1,921,385 +3.28(+2.15%)
Oct 18, 2021 150.47 152.43 149.35 152.31 1,524,727 +0.71(+0.47%)
Oct 15, 2021 152.25 153.38 151.15 151.60 1,136,300 +0.27(+0.18%)
Oct 14, 2021 148.17 151.45 147.90 151.33 1,677,761 +4.74(+3.23%)
Oct 13, 2021 146.38 148.93 145.93 146.59 2,926,209 -3.24(-2.16%)
Oct 12, 2021 151.10 151.71 149.21 149.82 1,413,761 -0.76(-0.51%)
Oct 11, 2021 151.72 153.27 150.51 150.59 1,036,465 -1.32(-0.87%)
Oct 08, 2021 153.86 154.04 151.15 151.91 971,328 -1.30(-0.85%)
Oct 07, 2021 153.75 156.16 153.14 153.22 1,418,824 +1.05(+0.69%)
Oct 06, 2021 149.81 152.45 148.79 152.17 1,403,166 +0.75(+0.49%)
Oct 05, 2021 151.62 153.00 149.86 151.42 2,146,716 +0.61(+0.41%)
Oct 04, 2021 154.12 154.32 150.26 150.81 2,484,948 -3.99(-2.58%)
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.