Mail

SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2023	102.10	104.68	101.86	103.57	103.57	1,040,760
Jun 05, 2023	105.08	105.10	102.35	102.62	102.62	1,731,600
Jun 02, 2023	106.62	106.92	103.89	105.12	105.12	1,376,300
Jun 01, 2023	104.51	106.88	102.91	105.89	105.89	1,768,300
May 31, 2023	103.01	104.67	102.52	103.51	103.51	2,601,900
May 30, 2023	107.31	107.49	103.93	104.97	104.97	1,829,300
May 26, 2023	99.81	105.73	99.81	105.05	105.05	2,760,600
May 26, 2023	0.62 Dividend
May 25, 2023	98.45	100.37	96.90	99.98	99.36	2,358,300
May 24, 2023	99.33	100.12	97.93	98.79	98.18	1,352,700
May 23, 2023	100.53	102.42	100.53	100.83	100.20	1,655,100
May 22, 2023	100.72	102.99	100.65	102.50	101.86	1,038,900
May 19, 2023	102.02	102.14	101.00	101.66	101.03	1,117,300
May 18, 2023	99.66	102.53	99.29	102.11	101.48	1,757,800
May 17, 2023	97.48	99.34	96.65	99.09	98.48	1,970,400
May 16, 2023	99.02	99.85	96.36	96.43	95.83	1,581,300
May 15, 2023	97.30	99.55	96.84	99.49	98.87	1,856,100
May 12, 2023	97.53	97.56	96.09	97.14	96.54	1,304,700
May 11, 2023	98.31	98.31	95.90	96.91	96.31	2,926,600
May 10, 2023	99.98	101.29	97.90	98.56	97.95	2,539,500
May 09, 2023	92.08	100.90	92.07	99.82	99.20	11,583,000
May 08, 2023	104.29	105.52	103.45	105.24	104.59	2,832,600
May 05, 2023	103.33	104.57	102.21	104.12	103.47	1,636,600
May 04, 2023	104.44	104.78	101.33	102.14	101.51	2,945,000
May 03, 2023	105.66	107.81	105.06	105.22	104.57	2,008,700
May 02, 2023	106.00	106.95	104.53	105.40	104.75	1,642,400
May 01, 2023	105.82	106.26	105.00	105.57	104.92	1,246,900
Apr 28, 2023	104.09	106.06	103.74	105.90	105.24	1,621,300
Apr 27, 2023	102.66	104.60	100.54	103.91	103.27	2,271,000
Apr 26, 2023	102.18	103.42	101.38	102.80	102.16	2,188,600
Apr 25, 2023	105.39	105.44	101.59	101.69	101.06	1,858,200
Apr 24, 2023	107.00	107.04	105.23	106.16	105.50	1,536,200
Apr 21, 2023	107.82	107.86	106.14	106.72	106.06	1,495,900
Apr 20, 2023	109.05	110.64	107.75	108.48	107.81	1,665,400
Apr 19, 2023	109.92	109.93	108.44	109.26	108.58	1,738,300
Apr 18, 2023	110.96	111.38	109.46	110.84	110.15	1,574,000
Apr 17, 2023	109.28	111.34	109.20	110.60	109.91	1,313,600
Apr 14, 2023	108.82	110.66	108.78	110.08	109.40	2,013,100
Apr 13, 2023	107.70	109.30	106.62	108.72	108.05	1,857,600
Apr 12, 2023	111.12	111.12	107.56	107.89	107.22	1,549,600
Apr 11, 2023	112.25	112.40	110.13	110.44	109.76	1,291,600
Apr 10, 2023	110.00	112.25	110.00	111.79	111.10	1,701,100
Apr 06, 2023	111.32	112.38	110.61	111.35	110.66	1,249,600
Apr 05, 2023	113.00	113.20	110.79	112.48	111.78	1,664,000
Apr 04, 2023	117.65	117.73	113.33	114.05	113.34	1,481,400
Apr 03, 2023	117.69	117.69	115.78	117.39	116.66	1,068,000
Mar 31, 2023	116.50	118.08	116.29	117.98	117.25	1,331,800
Mar 30, 2023	117.79	118.42	116.73	117.32	116.59	1,129,400
Mar 29, 2023	115.00	117.49	114.50	116.48	115.76	1,502,900
Mar 28, 2023	112.77	113.37	111.32	113.30	112.60	1,246,000
Mar 27, 2023	115.47	115.81	112.70	113.11	112.41	1,205,300
Mar 24, 2023	115.03	115.59	113.41	114.94	114.23	1,702,600
Mar 23, 2023	115.96	117.96	114.55	116.36	115.64	1,570,700
Mar 22, 2023	116.23	118.07	114.18	114.32	113.61	1,888,100
Mar 21, 2023	116.00	117.75	114.94	116.77	116.05	1,458,500
Mar 20, 2023	114.33	115.79	113.86	115.13	114.42	1,327,000
Mar 17, 2023	116.21	116.65	113.15	114.07	113.36	2,488,300
Mar 16, 2023	112.83	116.10	111.56	115.73	115.01	1,785,900
Mar 15, 2023	111.04	112.36	109.94	111.70	111.01	1,871,700
Mar 14, 2023	113.43	114.33	111.39	113.23	112.53	2,053,500
Mar 13, 2023	109.67	112.47	108.60	111.27	110.58	1,805,400
Mar 10, 2023	114.27	114.39	110.48	111.29	110.60	1,996,800
Mar 09, 2023	114.62	116.31	112.65	113.37	112.67	2,045,800
Mar 08, 2023	112.42	115.22	112.31	114.72	114.01	1,764,400
Mar 07, 2023	112.97	113.47	111.72	112.04	111.35	1,517,900
Mar 06, 2023	114.44	115.25	112.35	112.77	112.07	1,588,300
Mar 03, 2023	111.70	114.01	110.93	113.77	113.06	1,358,100
Mar 02, 2023	110.22	112.41	109.17	111.79	111.10	1,029,600
Mar 01, 2023	111.70	112.66	111.19	111.84	111.15	1,618,800
Feb 28, 2023	110.91	112.78	110.50	111.57	110.88	1,220,000
Feb 27, 2023	112.88	113.32	111.18	111.32	110.63	1,178,600
Feb 27, 2023	0.62 Dividend
Feb 24, 2023	111.23	112.32	110.80	112.12	110.81	1,890,200
Feb 23, 2023	113.40	114.18	110.77	113.06	111.74	1,930,100
Feb 22, 2023	113.15	113.30	110.16	111.16	109.86	2,349,900
Feb 21, 2023	114.09	115.95	112.24	112.49	111.17	2,536,000
Feb 17, 2023	118.57	118.58	115.35	115.84	114.49	1,804,900
Feb 16, 2023	119.79	121.12	119.05	119.21	117.82	1,792,000
Feb 15, 2023	120.30	121.90	119.68	121.73	120.31	1,590,900
Feb 14, 2023	119.49	122.45	119.20	121.77	120.35	1,656,300
Feb 13, 2023	119.81	121.42	119.08	120.80	119.39	2,048,800
Feb 10, 2023	120.03	120.66	117.64	119.61	118.21	2,114,300
Feb 09, 2023	121.06	123.60	119.75	120.87	119.46	2,770,600
Feb 08, 2023	121.42	122.54	119.41	119.71	118.31	2,535,900
Feb 07, 2023	114.67	123.69	113.48	122.97	121.53	5,743,500
Feb 06, 2023	111.19	112.10	109.11	109.28	108.00	2,032,700
Feb 03, 2023	111.20	114.19	110.71	112.48	111.16	2,339,600
Feb 02, 2023	112.93	115.55	111.81	113.38	112.05	2,823,600
Feb 01, 2023	109.45	114.48	109.42	113.12	111.80	2,762,000
Jan 31, 2023	108.05	109.75	107.82	109.67	108.39	1,638,400
Jan 30, 2023	109.67	110.37	108.49	108.58	107.31	1,557,600
Jan 27, 2023	111.02	112.03	110.41	111.16	109.86	1,383,500
Jan 26, 2023	109.99	112.17	108.93	112.02	110.71	1,652,700
Jan 25, 2023	105.80	109.73	105.50	109.42	108.14	1,670,700
Jan 24, 2023	107.89	109.82	106.91	107.31	106.05	1,729,200
Jan 23, 2023	105.75	110.08	104.74	109.61	108.33	2,799,300
Jan 20, 2023	101.20	103.20	99.58	103.06	101.85	1,656,000
Jan 19, 2023	100.85	101.67	99.75	99.92	98.75	1,839,200
Jan 18, 2023	103.53	104.79	101.80	101.80	100.61	1,485,600
Jan 17, 2023	101.14	103.82	101.14	102.57	101.37	2,697,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...