Skip to main content

Skyworks Solutions (NQ: SWKS )

87.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 88.39 89.33 87.19 87.95 1,571,933 -0.96(-1.08%)
Nov 01, 2024 87.86 89.34 87.79 88.91 2,106,410 +1.33(+1.52%)
Oct 31, 2024 89.70 89.79 86.65 87.58 3,975,665 -2.41(-2.67%)
Oct 30, 2024 90.40 91.69 88.64 89.98 4,132,720 -8.05(-8.21%)
Oct 29, 2024 95.59 98.34 94.97 98.03 2,152,310 +1.89(+1.97%)
Oct 28, 2024 95.12 97.17 94.89 96.14 1,370,415 +0.94(+0.99%)
Oct 25, 2024 95.51 96.80 95.12 95.20 1,550,889 +0.12(+0.13%)
Oct 24, 2024 95.93 96.05 93.97 95.08 1,904,057 +0.14(+0.15%)
Oct 23, 2024 95.92 96.74 93.57 94.94 1,985,116 -0.70(-0.73%)
Oct 22, 2024 95.97 96.21 94.70 95.64 1,560,435 -1.17(-1.21%)
Oct 21, 2024 97.59 97.94 96.53 96.81 1,150,676 -1.80(-1.83%)
Oct 18, 2024 99.27 99.27 97.63 98.61 1,211,186 +0.55(+0.56%)
Oct 17, 2024 99.72 99.73 97.31 98.06 1,647,333 -0.15(-0.15%)
Oct 16, 2024 100.44 100.53 98.12 98.21 1,525,187 -0.35(-0.36%)
Oct 15, 2024 99.65 101.50 97.51 98.56 3,399,599 -0.59(-0.60%)
Oct 14, 2024 97.62 99.36 96.83 99.15 1,519,315 +1.85(+1.90%)
Oct 11, 2024 96.04 97.78 96.02 97.30 1,361,905 +0.86(+0.89%)
Oct 10, 2024 93.66 96.49 93.28 96.44 2,019,653 -1.36(-1.39%)
Oct 09, 2024 96.08 98.13 95.60 97.80 1,666,430 +1.66(+1.73%)
Oct 08, 2024 95.45 96.45 94.18 96.14 2,017,391 +0.69(+0.72%)
Oct 07, 2024 95.86 96.65 94.96 95.45 1,206,369 -1.38(-1.43%)
Oct 04, 2024 98.86 98.88 96.05 96.83 1,461,064 +0.10(+0.10%)
Oct 03, 2024 96.73 97.60 95.61 96.73 1,908,851 -0.63(-0.65%)
Oct 02, 2024 95.58 97.94 95.40 97.36 1,813,160 +1.93(+2.02%)
Oct 01, 2024 97.55 97.93 94.64 95.43 3,183,507 -3.34(-3.38%)
Sep 30, 2024 97.85 99.49 97.33 98.77 1,871,879 -0.08(-0.08%)
Sep 27, 2024 100.66 100.66 98.36 98.85 1,708,534 -1.22(-1.22%)
Sep 26, 2024 99.57 100.69 96.87 100.07 2,082,875 +2.89(+2.97%)
Sep 25, 2024 98.40 99.06 96.29 97.18 1,934,984 -1.55(-1.57%)
Sep 24, 2024 98.78 99.79 98.09 98.73 1,388,818 +0.62(+0.63%)
Sep 23, 2024 98.13 98.22 97.16 98.11 985,210 +0.35(+0.36%)
Sep 20, 2024 98.53 99.30 96.90 97.76 4,966,484 -1.70(-1.71%)
Sep 19, 2024 99.40 100.80 97.69 99.46 2,437,946 +3.23(+3.36%)
Sep 18, 2024 96.75 98.90 96.07 96.23 1,893,040 -0.52(-0.54%)
Sep 17, 2024 97.88 98.64 96.16 96.75 1,514,771 -0.50(-0.51%)
Sep 16, 2024 100.07 100.20 95.00 97.25 3,232,149 -5.22(-5.09%)
Sep 13, 2024 101.55 103.06 101.06 102.47 1,417,423 +2.03(+2.02%)
Sep 12, 2024 101.11 101.22 98.90 100.44 2,612,123 -1.42(-1.39%)
Sep 11, 2024 99.46 102.00 97.23 101.86 2,254,430 +2.41(+2.42%)
Sep 10, 2024 99.69 99.76 97.46 99.45 1,206,253 -0.36(-0.36%)
Sep 09, 2024 99.56 101.15 99.24 99.81 1,923,449 +1.02(+1.03%)
Sep 06, 2024 101.20 101.53 97.96 98.79 2,750,860 -2.60(-2.56%)
Sep 05, 2024 101.19 103.53 100.94 101.39 1,746,475 -1.13(-1.10%)
Sep 04, 2024 101.48 104.24 101.14 102.52 1,793,974 +0.68(+0.67%)
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.