Canada markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
94.34-1.31 (-1.37%)
At close: 04:00PM EDT
96.60 +2.26 (+2.40%)
After hours: 07:30PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202295.1195.5292.5594.3494.342,174,500
Sept 22, 202297.7598.1694.8495.6595.651,878,700
Sept 21, 202298.27102.2697.7297.7697.761,733,600
Sept 20, 202298.9599.5597.3298.1498.142,266,400
Sept 19, 202298.95101.0498.3599.8499.841,456,000
Sept 16, 202299.50100.7097.3899.8899.882,661,300
Sept 15, 202299.96102.9299.47100.20100.202,899,500
Sept 14, 202298.54100.2497.52100.01100.011,880,700
Sept 13, 202299.82101.1397.4797.8897.883,349,600
Sept 12, 2022103.26104.19102.50103.62103.621,340,600
Sept 09, 2022101.00103.03100.71102.64102.641,357,400
Sept 08, 202298.33100.1997.0399.8899.881,378,700
Sept 07, 202298.1899.8197.5199.3099.301,277,900
Sept 06, 202299.0099.3296.4097.6597.651,314,400
Sept 02, 2022100.88101.4997.7198.4098.401,495,800
Sept 01, 202296.9299.8196.0899.5999.591,638,600
Aug 31, 202299.92100.0797.7298.5598.551,733,000
Aug 30, 2022102.32102.3298.5599.3099.301,492,800
Aug 29, 2022101.49102.59100.49100.83100.831,468,300
Aug 26, 2022108.13108.73102.35102.40102.402,387,700
Aug 25, 2022105.01108.47105.00108.41108.411,774,500
Aug 24, 2022103.82104.93102.98104.49104.491,342,900
Aug 24, 20220.62 Dividend
Aug 23, 2022104.00105.63103.88104.48103.861,158,200
Aug 22, 2022106.34106.43103.46103.87103.251,916,300
Aug 19, 2022109.75110.56107.66108.11107.471,760,700
Aug 18, 2022108.78111.53108.20111.08110.422,748,700
Aug 17, 2022109.78109.79107.44108.78108.131,186,300
Aug 16, 2022112.14112.29110.14111.27110.61935,100
Aug 15, 2022113.20113.90111.24112.55111.881,032,500
Aug 12, 2022111.37113.97110.99113.41112.741,520,600
Aug 11, 2022111.81113.64110.06110.25109.601,203,900
Aug 10, 2022109.63111.88108.60111.01110.351,725,000
Aug 09, 2022109.65109.96105.32106.79106.162,465,600
Aug 08, 2022112.18113.38110.75112.13111.462,725,500
Aug 05, 2022112.98114.63111.29112.66111.992,723,200
Aug 04, 2022111.33113.78109.47113.52112.853,792,900
Aug 03, 2022108.52112.13108.52111.92111.262,220,800
Aug 02, 2022108.40109.71107.41108.13107.49959,200
Aug 01, 2022108.30110.39107.35109.41108.761,324,800
Jul 29, 2022107.64109.12106.88108.88108.231,392,600
Jul 28, 2022106.84107.76104.91107.67107.031,505,300
Jul 27, 2022104.88107.69104.34107.04106.401,964,500
Jul 26, 2022104.88104.88102.57102.87102.261,871,500
Jul 25, 2022105.45105.94104.24105.84105.211,212,400
Jul 22, 2022107.97108.35104.97106.07105.441,325,200
Jul 21, 2022107.13108.24106.13108.15107.511,127,300
Jul 20, 2022104.17107.38103.50106.94106.312,101,700
Jul 19, 2022101.44104.54100.84104.24103.622,393,100
Jul 18, 2022102.59102.5999.3999.9699.371,626,600
Jul 15, 2022100.00101.1898.74101.06100.461,666,800
Jul 14, 202297.5399.8796.0299.4298.831,682,200
Jul 13, 202294.4798.3894.4797.8897.301,784,900
Jul 12, 202296.1697.8495.7496.5195.941,520,900
Jul 11, 202296.3297.3795.1995.4294.851,688,200
Jul 08, 202296.9798.8096.4097.8797.291,187,300
Jul 07, 202297.5898.6496.8898.2397.651,847,500
Jul 06, 202294.6896.4593.8395.5394.961,928,500
Jul 05, 202289.3993.8589.1493.8593.292,372,500
Jul 01, 202291.9392.6989.4391.1290.581,791,000
Jun 30, 202292.7794.3790.9292.6492.091,892,000
Jun 29, 202293.3394.5592.1093.8793.311,990,400
Jun 28, 202298.68100.5796.0596.2295.652,135,100
Jun 27, 202299.40100.7097.6098.0997.512,302,200
Jun 24, 202295.7398.3794.8698.0397.454,185,500
Jun 23, 202293.3394.3591.8994.2793.712,218,500
Jun 22, 202291.9493.4491.0892.3491.791,777,100
Jun 21, 202291.8493.8591.5693.2092.652,480,600
Jun 17, 202290.4291.7789.1290.1689.624,539,100
Jun 16, 202291.8692.0088.7689.7589.223,007,300
Jun 15, 202294.0196.0092.2394.6294.061,861,600
Jun 14, 202294.1494.7091.8392.7692.212,790,100
Jun 13, 202297.6798.9692.7293.1792.623,055,100
Jun 10, 2022101.73102.6499.68100.2599.661,564,900
Jun 09, 2022105.42106.88103.47103.47102.861,552,000
Jun 08, 2022108.34109.11105.98106.66106.031,144,600
Jun 07, 2022105.90108.94105.21108.64108.001,081,400
Jun 06, 2022108.54109.17105.90106.84106.21981,900
Jun 03, 2022108.35108.50106.50106.71106.081,401,100
Jun 02, 2022106.98110.88106.35110.84110.181,811,000
Jun 01, 2022109.70109.97105.70107.27106.631,599,900
May 31, 2022108.92109.63106.50108.87108.222,414,400
May 27, 2022105.80108.73105.80108.71108.062,447,700
May 26, 2022100.99105.33100.53104.54103.922,244,000
May 25, 202299.65102.2499.16101.70101.101,511,600
May 24, 2022101.26101.2698.5199.8899.291,775,100
May 23, 2022102.89103.25100.79102.27101.661,390,600
May 23, 20220.56 Dividend
May 20, 2022103.39103.5198.88103.00101.832,667,300
May 19, 2022101.45103.77100.02101.25100.102,061,400
May 18, 2022105.12105.99101.40101.79100.642,797,300
May 17, 2022104.16107.48103.02106.85105.642,765,000
May 16, 2022103.12103.48101.48101.99100.831,461,300
May 13, 2022101.41104.08100.73103.48102.312,414,100
May 12, 202298.28101.3897.5999.9598.822,537,500
May 11, 2022101.99103.8199.2099.3298.192,228,100
May 10, 2022104.23104.93100.07102.76101.592,639,600
May 09, 2022104.33106.42101.84102.17101.012,514,700
May 06, 2022107.19107.87103.41105.71104.512,872,200
May 05, 2022111.13111.16105.48107.44106.223,734,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...