Canada markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.62-0.47 (-0.50%)
At close: 04:00PM EDT
93.65 +0.03 (+0.03%)
After hours: 07:48PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202494.8094.8092.8193.6293.621,572,300
May 16, 202494.0195.2493.6094.0994.092,197,000
May 15, 202495.2595.2593.3794.3994.392,399,400
May 14, 202494.7495.7194.2294.4294.421,815,800
May 13, 202492.3994.0992.3993.9093.901,661,700
May 10, 202492.4592.7591.2992.2092.201,772,700
May 09, 202492.8093.2292.0392.2592.252,366,900
May 08, 202491.7593.3191.5193.2493.241,845,400
May 07, 202492.4493.4792.0892.5692.561,686,100
May 06, 202492.7992.9891.5091.7891.782,145,000
May 03, 202492.1993.4990.9092.5192.513,562,800
May 02, 202491.0192.2489.0989.7289.724,018,700
May 01, 202491.0794.0089.7890.3090.309,095,600
Apr 30, 2024107.29108.94106.55106.59106.593,594,100
Apr 29, 2024104.75108.04104.75107.86107.862,601,700
Apr 26, 2024102.70104.79102.70104.30104.301,578,100
Apr 25, 2024100.74103.56100.31102.95102.952,473,300
Apr 24, 2024101.84102.64100.35101.12101.121,904,500
Apr 23, 202497.9199.9697.6299.3099.302,017,000
Apr 22, 202496.7098.7495.8298.1198.111,834,300
Apr 19, 202497.0397.8195.6596.1196.112,648,900
Apr 18, 202497.8398.9897.0497.6297.622,202,300
Apr 17, 202499.4999.6098.1398.4798.472,167,200
Apr 16, 2024100.62100.7398.9599.0199.011,774,200
Apr 15, 2024102.76102.9199.33100.24100.241,956,700
Apr 12, 2024102.61103.76101.21101.55101.552,095,800
Apr 11, 2024103.45104.91102.04104.33104.331,859,100
Apr 10, 2024105.01106.02101.98102.77102.772,108,700
Apr 09, 2024105.17107.02104.76106.90106.901,418,400
Apr 08, 2024102.87104.89102.82104.14104.142,643,000
Apr 05, 2024104.86105.72104.13105.48105.481,392,500
Apr 04, 2024108.56108.90104.67104.74104.742,230,200
Apr 03, 2024105.40107.24104.67106.94106.941,462,000
Apr 02, 2024105.79107.13105.78106.63106.631,766,100
Apr 01, 2024108.12109.62106.56107.04107.042,229,700
Mar 28, 2024107.84109.41107.54108.32108.321,718,000
Mar 27, 2024105.15107.99104.72107.89107.892,226,300
Mar 26, 2024105.11106.10103.92104.02104.022,132,700
Mar 25, 2024104.46105.47103.60104.96104.961,353,500
Mar 22, 2024105.63106.48105.14105.57105.571,760,500
Mar 21, 2024107.17109.12106.10106.17106.172,933,000
Mar 20, 2024103.72106.19103.30105.56105.561,712,200
Mar 19, 2024102.66104.18101.89103.53103.531,849,600
Mar 18, 2024105.50106.20102.84103.09103.092,134,200
Mar 15, 2024103.50105.75103.49104.07104.0714,280,400
Mar 14, 2024106.93107.58104.04105.13105.132,648,900
Mar 13, 2024108.64109.32106.88107.38107.382,528,300
Mar 12, 2024108.78109.43107.07109.32109.322,379,000
Mar 11, 2024105.81108.00105.64107.65107.652,560,300
Mar 08, 2024108.00108.46106.28106.32106.322,708,900
Mar 07, 2024104.78108.34104.78107.80107.803,101,800
Mar 06, 2024103.91106.95102.00104.50104.505,740,500
Mar 05, 2024103.36103.4799.60100.33100.332,367,800
Mar 04, 2024106.44106.46104.43104.90104.902,124,200
Mar 01, 2024105.61107.26104.35106.44106.442,663,400
Feb 29, 2024103.20105.32102.70104.92104.923,277,000
Feb 28, 2024103.38103.41101.69101.82101.821,531,700
Feb 27, 2024103.90105.10103.73104.17104.171,256,100
Feb 26, 2024104.11104.65103.34103.73103.731,353,900
Feb 23, 2024105.18105.27103.40103.85103.851,271,700
Feb 22, 2024105.07105.70103.70104.93104.932,211,500
Feb 21, 2024103.13103.56102.08103.52103.521,425,000
Feb 20, 2024102.46104.38102.46103.92103.921,903,900
Feb 16, 2024104.50105.49102.99103.75103.751,358,900
Feb 16, 20240.68 Dividend
Feb 15, 2024106.43106.84105.28105.57104.891,890,000
Feb 14, 2024104.66106.08104.47105.83105.151,740,200
Feb 13, 2024103.02104.14102.21103.38102.712,176,700
Feb 12, 2024105.41107.52105.00106.12105.441,437,700
Feb 09, 2024104.93105.58104.04105.05104.371,525,300
Feb 08, 2024103.81105.49103.39104.59103.921,891,100
Feb 07, 2024104.14104.14101.80103.71103.041,877,600
Feb 06, 2024101.06103.08100.97103.05102.392,277,500
Feb 05, 2024101.63101.6399.61100.79100.142,487,300
Feb 02, 2024101.77101.8099.42101.16100.513,140,600
Feb 01, 2024104.52104.91100.91102.96102.302,965,600
Jan 31, 2024107.50107.69102.22104.46103.795,117,800
Jan 30, 2024105.11106.57103.67104.33103.663,671,500
Jan 29, 2024105.01106.32104.67106.15105.472,135,000
Jan 26, 2024106.01106.95104.25104.59103.921,879,300
Jan 25, 2024109.48109.49106.77107.03106.342,321,500
Jan 24, 2024110.00110.60107.15107.80107.112,597,700
Jan 23, 2024109.17110.44109.09109.79109.081,629,600
Jan 22, 2024107.00108.79106.99108.59107.891,763,100
Jan 19, 2024104.84106.71103.93106.04105.362,488,800
Jan 18, 2024102.50103.99101.17103.73103.062,694,700
Jan 17, 2024101.16101.6598.75100.2299.571,685,100
Jan 16, 2024102.00102.86100.10102.30101.641,724,300
Jan 12, 2024103.29103.83101.97102.48101.82999,900
Jan 11, 2024103.99104.58102.04103.09102.431,851,100
Jan 10, 2024104.29104.55102.40104.33103.661,078,000
Jan 09, 2024104.93105.94104.18104.58103.911,359,900
Jan 08, 2024103.64106.20103.58106.07105.391,922,000
Jan 05, 2024103.72104.73102.72103.27102.601,432,500
Jan 04, 2024103.00104.23102.25103.22102.561,989,600
Jan 03, 2024107.26107.50104.97105.21104.532,713,000
Jan 02, 2024111.00111.04107.82109.11108.412,736,000
Dec 29, 2023113.67114.13112.14112.42111.701,150,000
Dec 28, 2023114.58114.87113.88113.92113.191,132,500
Dec 27, 2023114.59114.87113.70114.41113.671,140,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...