Advertisement
U.S. markets open in 2 hours 58 minutes

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Visitors trend2W10W9M
95.64-1.17 (-1.21%)
At close: 04:00PM EDT
95.71 +0.07 (+0.07%)
Pre-Market: 05:07AM EDT
Advertisement
Time Period:
Oct 23, 2023 - Oct 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 202495.9796.2194.7095.6495.641,555,700
Oct 21, 202497.5997.9596.5396.8196.811,150,700
Oct 18, 202499.2799.2797.6398.6198.611,211,200
Oct 17, 202499.7299.7397.3298.0698.061,647,300
Oct 16, 2024100.44100.5398.1298.2198.211,525,200
Oct 15, 202499.65101.5097.5198.5698.563,400,400
Oct 14, 202497.6299.3696.8399.1599.151,519,300
Oct 11, 202496.0497.7896.0297.3097.301,361,900
Oct 10, 202493.6696.4993.2896.4496.442,019,700
Oct 09, 202496.0898.1395.6097.8097.801,666,400
Oct 08, 202495.4596.4594.1896.1496.142,017,400
Oct 07, 202495.8696.6594.9695.4595.451,206,300
Oct 04, 202498.8698.8896.0596.8396.831,461,000
Oct 03, 202496.7397.6095.6296.7396.731,908,700
Oct 02, 202495.5897.9495.4097.3697.361,813,000
Oct 01, 202497.5597.9394.6495.4395.433,183,600
Sep 30, 202497.8599.4997.3398.7798.771,871,800
Sep 27, 2024100.66100.6698.3698.8598.851,708,500
Sep 26, 202499.57100.6996.87100.07100.072,082,800
Sep 25, 202498.4099.0796.2997.1897.181,935,200
Sep 24, 202498.7899.7998.0998.7398.731,388,800
Sep 23, 202498.1398.2297.1698.1198.11985,200
Sep 20, 202498.5399.3096.9097.7697.764,966,400
Sep 19, 202499.40100.8097.6999.4699.462,437,900
Sep 18, 202496.7598.9096.0796.2396.231,892,700
Sep 17, 202497.8898.6596.1696.7596.751,514,800
Sep 16, 2024100.07100.2095.0097.2597.253,232,200
Sep 13, 2024101.55103.06101.06102.47102.471,417,400
Sep 12, 2024101.11101.2298.90100.44100.442,612,200
Sep 11, 202499.46102.0097.23101.86101.862,254,400
Sep 10, 202499.6999.7697.4699.4599.451,206,200
Sep 09, 202499.56101.1599.2499.8199.811,923,400
Sep 06, 2024101.20101.5497.9698.7998.792,750,700
Sep 05, 2024101.19103.53100.94101.39101.391,746,800
Sep 04, 2024101.48104.24101.14102.52102.521,794,000
Sep 03, 2024107.78108.50101.23101.84101.842,878,300
Aug 30, 2024109.35110.74108.41109.59109.591,812,900
Aug 29, 2024108.50110.76107.42107.70107.702,039,900
Aug 28, 2024107.37108.13105.68106.73106.731,435,300
Aug 27, 2024106.57108.22105.80107.70107.701,003,300
Aug 26, 2024108.57109.18107.24107.44107.441,477,400
Aug 23, 2024106.81109.49106.30109.21109.212,044,500
Aug 22, 2024107.97108.49104.67105.18105.181,638,200
Aug 21, 2024107.20108.28106.67107.87107.871,328,600
Aug 20, 2024106.79107.13105.29106.22106.221,337,400
Aug 20, 20240.7 Dividend
Aug 19, 2024107.16108.33106.18108.05107.351,558,900
Aug 16, 2024107.31108.65106.83107.32106.621,397,800
Aug 15, 2024107.02109.19106.48108.77108.072,233,600
Aug 14, 2024106.83107.04103.75104.88104.202,097,000
Aug 13, 2024103.38106.98102.81106.70106.011,981,100
Aug 12, 2024102.37103.36101.60102.47101.811,687,200
Aug 09, 2024101.42102.62100.48102.03101.371,197,200
Aug 08, 202498.90103.5098.31102.78102.113,108,300
Aug 07, 2024101.78102.4496.1596.4295.802,895,200
Aug 06, 2024100.58102.0798.7399.2398.592,234,000
Aug 05, 2024100.47104.2598.4999.7099.052,762,000
Aug 02, 2024106.69106.98104.26104.70104.023,286,900
Aug 01, 2024112.41113.50106.31108.01107.314,206,800
Jul 31, 2024111.95114.16107.53113.62112.886,975,700
Jul 30, 2024117.53120.07117.12117.69116.934,471,300
Jul 29, 2024117.44118.95116.53117.41116.652,251,600
Jul 26, 2024115.33117.21113.87116.18115.432,207,500
Jul 25, 2024113.49116.50112.38112.68111.952,978,700
Jul 24, 2024116.98117.53113.37113.65112.913,016,500
Jul 23, 2024116.85118.17116.12117.50116.741,595,200
Jul 22, 2024117.18118.61115.41118.41117.642,412,700
Jul 19, 2024116.93117.01113.84114.26113.522,205,700
Jul 18, 2024117.19119.64115.92117.39116.633,074,300
Jul 17, 2024118.76120.12116.45116.56115.805,389,900
Jul 16, 2024116.35120.86115.67120.68119.903,387,800
Jul 15, 2024112.82116.69112.82115.88115.133,913,400
Jul 12, 2024111.00113.70109.97112.33111.602,820,700
Jul 11, 2024111.57111.69108.93109.95109.241,976,900
Jul 10, 2024107.27110.99106.72110.82110.103,173,400
Jul 09, 2024106.22106.96104.96106.41105.721,394,600
Jul 08, 2024106.26107.21106.07106.38105.691,573,400
Jul 05, 2024105.16106.59103.80105.56104.883,537,200
Jul 03, 2024107.17107.22104.19104.63103.951,811,300
Jul 02, 2024106.00107.69105.36106.96106.271,756,700
Jul 01, 2024106.47106.47103.95106.40105.712,025,800
Jun 28, 2024106.45107.50105.95106.58105.892,365,000
Jun 27, 2024106.19106.69104.83105.60104.922,434,800
Jun 26, 2024106.47107.52105.05106.14105.452,670,300
Jun 25, 2024105.52108.11105.05107.38106.682,393,700
Jun 24, 2024105.47107.06104.83104.96104.282,695,200
Jun 21, 2024105.30106.67104.76106.38105.695,346,200
Jun 20, 2024107.38107.59105.44105.80105.112,671,900
Jun 18, 2024106.16107.08105.45106.46105.772,248,800
Jun 17, 2024104.31106.86103.28106.30105.612,293,100
Jun 14, 2024105.27105.89103.98104.37103.693,280,300
Jun 13, 2024102.89107.00101.93106.33105.645,540,800
Jun 12, 202497.88103.8597.75102.64101.986,255,100
Jun 11, 202493.0696.4391.7696.2295.603,307,500
Jun 10, 202490.0894.3490.0093.5292.912,431,200
Jun 07, 202491.5991.8190.4990.8190.221,304,100
Jun 06, 202491.7292.3290.7691.7291.131,556,700
Jun 05, 202491.5092.3590.1292.2891.682,075,600
Jun 04, 202491.4191.4589.5890.6890.092,115,500
Jun 03, 202493.3193.3890.3791.3990.801,756,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...