Canada markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
116.18+3.50 (+3.11%)
At close: 04:00PM EDT
113.05 -3.13 (-2.69%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024115.33117.21113.87116.18116.182,207,500
Jul 25, 2024113.49116.50112.38112.68112.682,978,700
Jul 24, 2024116.98117.53113.37113.65113.653,016,500
Jul 23, 2024116.85118.17116.12117.50117.501,595,200
Jul 22, 2024117.18118.61115.41118.41118.412,412,700
Jul 19, 2024116.93117.01113.84114.26114.262,205,700
Jul 18, 2024117.19119.64115.92117.39117.393,074,300
Jul 17, 2024118.76120.12116.45116.56116.565,389,900
Jul 16, 2024116.35120.86115.67120.68120.683,387,800
Jul 15, 2024112.82116.69112.82115.88115.883,913,400
Jul 12, 2024111.00113.70109.97112.33112.332,820,700
Jul 11, 2024111.57111.69108.93109.95109.951,976,900
Jul 10, 2024107.27110.99106.72110.82110.823,173,400
Jul 09, 2024106.22106.96104.96106.41106.411,394,600
Jul 08, 2024106.26107.21106.07106.38106.381,573,400
Jul 05, 2024105.16106.59103.80105.56105.563,537,200
Jul 03, 2024107.17107.22104.19104.63104.631,811,300
Jul 02, 2024106.00107.69105.36106.96106.961,756,700
Jul 01, 2024106.47106.47103.95106.40106.402,025,800
Jun 28, 2024106.45107.50105.95106.58106.582,365,000
Jun 27, 2024106.19106.69104.83105.60105.602,434,800
Jun 26, 2024106.47107.52105.05106.14106.142,670,300
Jun 25, 2024105.52108.11105.05107.38107.382,393,700
Jun 24, 2024105.47107.06104.83104.96104.962,695,200
Jun 21, 2024105.30106.67104.76106.38106.385,346,200
Jun 20, 2024107.38107.59105.44105.80105.802,671,900
Jun 18, 2024106.16107.08105.45106.46106.462,248,800
Jun 17, 2024104.31106.86103.28106.30106.302,293,100
Jun 14, 2024105.27105.89103.98104.37104.373,280,300
Jun 13, 2024102.89107.00101.93106.33106.335,540,800
Jun 12, 202497.88103.8597.75102.64102.646,255,100
Jun 11, 202493.0696.4391.7696.2296.223,307,500
Jun 10, 202490.0894.3490.0093.5293.522,431,200
Jun 07, 202491.5991.8190.4990.8190.811,304,100
Jun 06, 202491.7292.3290.7691.7291.721,556,700
Jun 05, 202491.5092.3590.1292.2892.282,075,600
Jun 04, 202491.4191.4589.5890.6890.682,115,500
Jun 03, 202493.3193.3890.3791.3991.391,756,500
May 31, 202491.0092.7589.5392.6692.662,445,500
May 30, 202490.7291.6290.0090.6890.681,914,900
May 29, 202490.0091.0089.8890.0290.022,417,300
May 28, 202492.5193.1390.8291.3591.352,568,200
May 24, 202492.1592.4891.3892.1692.161,705,900
May 23, 202494.0994.1190.6191.2191.212,289,600
May 22, 202493.3693.8492.1893.4393.432,314,600
May 21, 202492.6893.4491.5592.4592.451,631,400
May 20, 202493.1694.6293.0294.0594.051,806,100
May 20, 20240.68 Dividend
May 17, 202494.8094.8092.8193.6292.941,572,300
May 16, 202494.0195.2493.6094.0993.412,197,000
May 15, 202495.2595.2593.3794.3993.702,399,400
May 14, 202494.7495.7194.2294.4293.731,815,800
May 13, 202492.3994.0992.3993.9093.221,661,700
May 10, 202492.4592.7591.2992.2091.531,772,700
May 09, 202492.8093.2292.0392.2591.582,366,900
May 08, 202491.7593.3191.5193.2492.561,845,400
May 07, 202492.4493.4792.0892.5691.891,686,100
May 06, 202492.7992.9891.5091.7891.112,145,000
May 03, 202492.1993.4990.9092.5191.843,562,800
May 02, 202491.0192.2489.0989.7289.074,018,700
May 01, 202491.0794.0089.7890.3089.649,095,600
Apr 30, 2024107.29108.94106.55106.59105.823,594,100
Apr 29, 2024104.75108.04104.75107.86107.082,601,700
Apr 26, 2024102.70104.79102.70104.30103.541,578,100
Apr 25, 2024100.74103.56100.31102.95102.202,473,300
Apr 24, 2024101.84102.64100.35101.12100.391,904,500
Apr 23, 202497.9199.9697.6299.3098.582,017,000
Apr 22, 202496.7098.7495.8298.1197.401,834,300
Apr 19, 202497.0397.8195.6596.1195.412,648,900
Apr 18, 202497.8398.9897.0497.6296.912,202,300
Apr 17, 202499.4999.6098.1398.4797.752,167,200
Apr 16, 2024100.62100.7398.9599.0198.291,774,200
Apr 15, 2024102.76102.9199.33100.2499.511,956,700
Apr 12, 2024102.61103.76101.21101.55100.812,095,800
Apr 11, 2024103.45104.91102.04104.33103.571,859,100
Apr 10, 2024105.01106.02101.98102.77102.022,108,700
Apr 09, 2024105.17107.02104.76106.90106.121,418,400
Apr 08, 2024102.87104.89102.82104.14103.382,643,000
Apr 05, 2024104.86105.72104.13105.48104.711,392,500
Apr 04, 2024108.56108.90104.67104.74103.982,230,200
Apr 03, 2024105.40107.24104.67106.94106.161,462,000
Apr 02, 2024105.79107.13105.78106.63105.861,766,100
Apr 01, 2024108.12109.62106.56107.04106.262,229,700
Mar 28, 2024107.84109.41107.54108.32107.531,718,000
Mar 27, 2024105.15107.99104.72107.89107.112,226,300
Mar 26, 2024105.11106.10103.92104.02103.262,132,700
Mar 25, 2024104.46105.47103.60104.96104.201,353,500
Mar 22, 2024105.63106.48105.14105.57104.801,760,500
Mar 21, 2024107.17109.12106.10106.17105.402,933,000
Mar 20, 2024103.72106.19103.30105.56104.791,712,200
Mar 19, 2024102.66104.18101.89103.53102.781,849,600
Mar 18, 2024105.50106.20102.84103.09102.342,134,200
Mar 15, 2024103.50105.75103.49104.07103.3114,280,400
Mar 14, 2024106.93107.58104.04105.13104.372,648,900
Mar 13, 2024108.64109.32106.88107.38106.602,528,300
Mar 12, 2024108.78109.43107.07109.32108.532,379,000
Mar 11, 2024105.81108.00105.64107.65106.872,560,300
Mar 08, 2024108.00108.46106.28106.32105.552,708,900
Mar 07, 2024104.78108.34104.78107.80107.023,101,800
Mar 06, 2024103.91106.95102.00104.50103.745,740,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...