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 (%)
Jan 29, 2021 175.54 176.32 156.65 158.44 9,672,960 +8.86(+5.92%)
Jan 28, 2021 149.78 152.51 147.55 149.59 4,069,790 +3.69(+2.53%)
Jan 27, 2021 150.37 151.65 144.59 145.90 2,890,425 -6.81(-4.46%)
Jan 26, 2021 155.40 155.77 151.86 152.72 1,954,497 -2.39(-1.54%)
Jan 25, 2021 156.00 159.79 152.93 155.10 5,021,126 +4.13(+2.73%)
Jan 22, 2021 151.39 152.11 149.97 150.97 1,297,860 -2.11(-1.38%)
Jan 21, 2021 153.03 153.41 150.36 153.08 1,531,910 +0.54(+0.36%)
Jan 20, 2021 152.69 158.16 152.33 152.54 2,156,770 +1.45(+0.96%)
Jan 19, 2021 144.66 151.84 144.18 151.09 2,605,136 +8.79(+6.18%)
Jan 15, 2021 144.18 146.51 140.54 142.30 2,463,051 -5.60(-3.79%)
Jan 14, 2021 147.63 150.79 147.16 147.89 1,624,815 +0.08(+0.06%)
Jan 13, 2021 147.91 149.01 145.84 147.81 1,338,250 -0.27(-0.18%)
Jan 12, 2021 151.72 152.08 148.00 148.08 1,928,956 -3.62(-2.39%)
Jan 11, 2021 149.90 152.92 149.11 151.70 1,887,143 -1.34(-0.87%)
Jan 08, 2021 154.27 155.39 150.35 153.04 1,707,407 +0.75(+0.49%)
Jan 07, 2021 150.65 152.99 149.79 152.29 1,817,229 +3.92(+2.64%)
Jan 06, 2021 144.90 151.99 143.23 148.37 2,246,343 +2.05(+1.40%)
Jan 05, 2021 140.54 146.47 140.42 146.32 2,193,037 +5.22(+3.70%)
Jan 04, 2021 143.54 145.75 138.57 141.10 2,328,930 -2.02(-1.41%)
Dec 31, 2020 143.12 143.12 143.12 822,889 +0.12(+0.09%)
Dec 30, 2020 141.45 143.89 141.42 143.00 822,889 +2.19(+1.56%)
Dec 29, 2020 143.98 144.95 140.07 140.81 1,539,515 -2.63(-1.83%)
Dec 28, 2020 143.01 143.96 142.11 143.44 1,109,987 +1.88(+1.33%)
Dec 24, 2020 141.31 141.69 139.96 141.56 513,162 +0.44(+0.31%)
Dec 23, 2020 140.51 143.18 139.25 141.12 1,528,364 +1.23(+0.88%)
Dec 22, 2020 138.90 142.05 138.40 139.89 1,410,392 +1.61(+1.16%)
Dec 21, 2020 136.26 138.75 135.90 138.28 1,588,691 -0.45(-0.32%)
Dec 18, 2020 137.11 139.87 135.80 138.73 3,015,843 +2.49(+1.83%)
Dec 17, 2020 139.49 140.69 136.12 136.24 1,958,009 -1.88(-1.36%)
Dec 16, 2020 135.68 138.94 134.43 138.12 2,094,319 +2.68(+1.98%)
Dec 15, 2020 134.03 137.05 133.83 135.44 2,447,555 +5.07(+3.89%)
Dec 14, 2020 131.06 131.46 129.13 130.37 3,132,036 +0.02(+0.01%)
Dec 11, 2020 134.71 135.23 129.76 130.35 3,791,889 -5.90(-4.33%)
Dec 10, 2020 137.95 138.61 136.24 136.25 1,867,413 -2.58(-1.85%)
Dec 09, 2020 145.10 145.14 138.05 138.82 2,735,030 -7.02(-4.81%)
Dec 08, 2020 143.79 146.04 143.01 145.84 1,626,535 +2.22(+1.54%)
Dec 07, 2020 141.74 144.27 140.94 143.62 2,430,381 +3.04(+2.16%)
Dec 04, 2020 134.56 140.69 134.55 140.58 2,323,010 +6.05(+4.50%)
Dec 03, 2020 135.02 136.07 133.92 134.53 1,301,107 +0.24(+0.18%)
Dec 02, 2020 134.20 135.80 133.41 134.29 1,362,898 -0.51(-0.38%)
Dec 01, 2020 132.94 136.17 132.15 134.81 2,794,631 +2.65(+2.00%)
Nov 30, 2020 127.67 132.23 127.67 132.16 2,916,745 +4.69(+3.68%)
Nov 27, 2020 128.14 129.91 127.29 127.47 1,298,608 +0.20(+0.15%)
Nov 25, 2020 129.88 130.04 125.71 127.27 3,242,515 -2.72(-2.09%)
Nov 24, 2020 129.67 130.79 126.69 129.99 2,388,420 +0.77(+0.59%)
Nov 23, 2020 132.04 132.72 127.84 129.22 3,277,359 -2.21(-1.68%)
Nov 20, 2020 130.36 132.71 129.56 131.43 1,885,689 +0.96(+0.74%)
Nov 19, 2020 128.42 130.59 127.32 130.46 1,916,920 +1.69(+1.31%)
Nov 18, 2020 132.10 132.22 128.66 128.78 2,148,121 -2.55(-1.94%)
Nov 17, 2020 133.55 133.87 131.11 131.32 1,580,157 -2.45(-1.83%)
Nov 16, 2020 131.53 134.09 131.21 133.78 2,060,665 +1.78(+1.35%)
Nov 13, 2020 134.46 135.31 131.48 132.00 1,474,650 +0.15(+0.11%)
Nov 12, 2020 134.23 134.73 130.91 131.85 2,081,406 -2.36(-1.76%)
Nov 11, 2020 130.35 134.79 129.81 134.21 2,124,141 +6.18(+4.83%)
Nov 10, 2020 133.27 134.32 127.67 128.02 2,772,121 -6.85(-5.08%)
Nov 09, 2020 141.18 141.69 134.71 134.87 2,541,659 -2.01(-1.47%)
Nov 06, 2020 138.14 138.72 134.25 136.88 2,767,489 -2.23(-1.60%)
Nov 05, 2020 134.20 139.29 132.93 139.10 5,658,197 +8.95(+6.87%)
Nov 04, 2020 132.55 133.04 129.80 130.16 3,229,744 +0.68(+0.53%)
Nov 03, 2020 132.39 133.33 125.78 129.48 5,614,902 -3.10(-2.34%)
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.