Skip to main content

Skyworks Solutions (NQ: SWKS )

86.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2024 87.97 88.51 86.15 86.42 2,399,400 -1.34(-1.53%)
Dec 04, 2024 88.55 88.70 87.16 87.76 2,537,558 +0.14(+0.16%)
Dec 03, 2024 87.18 88.05 86.75 87.62 2,297,937 -0.87(-0.98%)
Dec 02, 2024 87.50 89.31 87.44 88.49 2,140,559 +0.90(+1.03%)
Nov 29, 2024 87.20 88.64 87.18 87.59 1,941,078 +0.79(+0.91%)
Nov 27, 2024 86.28 87.02 85.14 86.80 1,837,163 +0.52(+0.60%)
Nov 26, 2024 88.12 88.45 85.72 86.28 1,863,768 -1.65(-1.88%)
Nov 25, 2024 86.55 89.07 86.07 87.93 2,959,495 +2.52(+2.95%)
Nov 22, 2024 85.00 85.57 84.72 85.41 1,704,500 +0.36(+0.42%)
Nov 21, 2024 84.15 85.63 83.28 85.05 2,190,323 +1.62(+1.94%)
Nov 20, 2024 82.86 83.58 82.36 83.43 3,542,946 -0.13(-0.16%)
Nov 19, 2024 83.07 83.89 83.05 83.56 2,541,434 -0.43(-0.51%)
Nov 18, 2024 84.04 85.43 83.38 83.99 2,994,145 +0.30(+0.36%)
Nov 15, 2024 83.15 85.08 83.15 83.69 3,278,940 -0.31(-0.37%)
Nov 14, 2024 82.98 84.42 82.56 84.00 2,854,694 +0.82(+0.99%)
Nov 13, 2024 84.78 86.52 82.13 83.18 5,700,387 -3.86(-4.43%)
Nov 12, 2024 86.82 88.10 85.99 87.04 3,427,755 -0.94(-1.07%)
Nov 11, 2024 88.76 88.92 86.85 87.98 2,601,216 -1.18(-1.32%)
Nov 08, 2024 90.16 90.28 88.16 89.16 2,833,331 -2.01(-2.20%)
Nov 07, 2024 91.32 91.50 90.39 91.17 1,905,004 +0.70(+0.77%)
Nov 06, 2024 90.14 91.00 88.98 90.47 2,276,013 +1.89(+2.13%)
Nov 05, 2024 87.46 88.83 86.93 88.58 1,736,640 +0.63(+0.72%)
Nov 04, 2024 88.39 89.33 87.19 87.95 1,571,933 -0.96(-1.08%)
Nov 01, 2024 87.86 89.34 87.79 88.91 2,106,410 +1.33(+1.52%)
Oct 31, 2024 89.70 89.79 86.65 87.58 3,975,665 -2.41(-2.67%)
Oct 30, 2024 90.40 91.69 88.64 89.98 4,132,720 -8.05(-8.21%)
Oct 29, 2024 95.59 98.34 94.97 98.03 2,152,310 +1.89(+1.97%)
Oct 28, 2024 95.12 97.17 94.89 96.14 1,370,415 +0.94(+0.99%)
Oct 25, 2024 95.51 96.80 95.12 95.20 1,550,889 +0.12(+0.13%)
Oct 24, 2024 95.93 96.05 93.97 95.08 1,904,057 +0.14(+0.15%)
Oct 23, 2024 95.92 96.74 93.57 94.94 1,985,116 -0.70(-0.73%)
Oct 22, 2024 95.97 96.21 94.70 95.64 1,560,435 -1.17(-1.21%)
Oct 21, 2024 97.59 97.94 96.53 96.81 1,150,676 -1.80(-1.83%)
Oct 18, 2024 99.27 99.27 97.63 98.61 1,211,186 +0.55(+0.56%)
Oct 17, 2024 99.72 99.73 97.31 98.06 1,647,333 -0.15(-0.15%)
Oct 16, 2024 100.44 100.53 98.12 98.21 1,525,187 -0.35(-0.36%)
Oct 15, 2024 99.65 101.50 97.51 98.56 3,399,599 -0.59(-0.60%)
Oct 14, 2024 97.62 99.36 96.83 99.15 1,519,315 +1.85(+1.90%)
Oct 11, 2024 96.04 97.78 96.02 97.30 1,361,905 +0.86(+0.89%)
Oct 10, 2024 93.66 96.49 93.28 96.44 2,019,653 -1.36(-1.39%)
Oct 09, 2024 96.08 98.13 95.60 97.80 1,666,430 +1.66(+1.73%)
Oct 08, 2024 95.45 96.45 94.18 96.14 2,017,391 +0.69(+0.72%)
Oct 07, 2024 95.86 96.65 94.96 95.45 1,206,369 -1.38(-1.43%)
Oct 04, 2024 98.86 98.88 96.05 96.83 1,461,064 +0.10(+0.10%)
Oct 03, 2024 96.73 97.60 95.61 96.73 1,908,851 -0.63(-0.65%)
Oct 02, 2024 95.58 97.94 95.40 97.36 1,813,160 +1.93(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.