SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018100.78102.51100.28102.19102.192,108,900
Jan 16, 2018102.20103.1199.3199.8699.862,515,900
Jan 12, 2018100.20101.6299.77101.21101.211,751,000
Jan 11, 201898.83100.4398.1099.9299.921,594,500
Jan 10, 2018100.09100.4897.5798.6098.602,316,000
Jan 09, 2018101.54101.80100.39100.68100.681,694,400
Jan 08, 2018100.85101.76100.09101.25101.251,689,300
Jan 05, 2018101.12102.08100.15101.23101.231,779,400
Jan 04, 2018100.61100.9699.10100.77100.771,866,000
Jan 03, 201898.73100.4998.5499.9399.932,359,400
Jan 02, 201896.0098.5095.1298.4398.432,488,200
Dec 29, 201796.4996.7194.9394.9594.951,551,600
Dec 28, 201796.4596.7295.9796.5496.54953,600
Dec 27, 201795.2796.5195.1395.8295.821,420,500
Dec 26, 201794.1997.0793.6095.2095.202,378,100
Dec 22, 201797.6497.9796.8097.0797.071,510,600
Dec 21, 201798.0098.9597.3297.4997.491,960,400
Dec 20, 201796.4697.9395.8897.4397.432,096,500
Dec 19, 201795.8396.5295.3095.6895.681,837,300
Dec 18, 201795.0096.2494.6395.8495.842,593,500
Dec 15, 201794.5195.4993.5894.6394.633,952,700
Dec 14, 201795.5196.0093.6094.0994.093,553,800
Dec 13, 201797.0797.5095.5995.8695.861,977,700
Dec 12, 201796.2497.2295.0196.4796.472,638,900
Dec 11, 201796.1697.0295.8896.9896.981,937,200
Dec 08, 201797.9498.3095.7996.2896.282,493,800
Dec 07, 201798.1598.3095.1396.6896.683,576,200
Dec 06, 201795.1597.1293.0596.4796.475,397,000
Dec 05, 201797.7199.5895.3697.6097.602,932,800
Dec 04, 2017102.95102.9998.2398.2698.263,761,200
Dec 01, 2017103.70103.9999.72102.23102.233,225,000
Nov 30, 2017105.47106.27104.28104.74104.742,817,900
Nov 29, 2017107.20107.42103.38105.33105.332,878,800
Nov 28, 2017107.43107.88106.23107.55107.552,073,400
Nov 27, 2017109.20109.21107.14107.22107.221,726,600
Nov 24, 2017108.67109.85108.42109.75109.75617,000
Nov 22, 2017110.19110.25108.48108.54108.541,536,800
Nov 21, 2017110.28111.08109.81110.25110.251,638,200
Nov 20, 2017109.63110.54109.40109.79109.791,163,000
Nov 20, 20170.32 Dividend
Nov 17, 2017110.35110.62108.89110.00109.681,378,400
Nov 16, 2017109.86110.67109.54110.06109.741,459,900
Nov 15, 2017110.57110.57107.14108.89108.572,097,600
Nov 14, 2017109.92111.74109.74111.21110.891,454,000
Nov 13, 2017109.29110.90108.57110.30109.981,203,200
Nov 10, 2017110.69111.48109.95110.41110.091,921,700
Nov 09, 2017111.71112.60109.53111.12110.802,163,000
Nov 08, 2017111.33113.25110.87113.15112.822,773,600
Nov 07, 2017109.87113.24107.75111.19110.878,180,300
Nov 06, 2017115.24117.65114.30116.33115.996,242,600
Nov 03, 2017113.64114.44111.15113.19112.862,758,700
Nov 02, 2017111.21111.90108.60111.76111.432,401,400
Nov 01, 2017114.52114.60110.59111.32111.002,614,800
Oct 31, 2017112.40114.80111.44113.86113.532,808,700
Oct 30, 2017108.40112.30108.13112.00111.672,815,200
Oct 27, 2017106.29108.37105.75107.91107.602,283,600
Oct 26, 2017104.99105.74104.75105.52105.211,020,900
Oct 25, 2017104.91105.99103.38104.57104.271,350,200
Oct 24, 2017104.73106.04104.25105.21104.901,545,500
Oct 23, 2017105.66106.10104.47104.77104.471,505,400
Oct 20, 2017104.47105.31103.85105.15104.841,821,600
Oct 19, 2017105.40105.45101.67103.32103.023,140,300
Oct 18, 2017107.56107.82105.72107.34107.031,044,000
Oct 17, 2017106.58107.45106.15107.35107.04997,500
Oct 16, 2017107.16107.30106.11106.98106.671,099,000
Oct 13, 2017105.53107.13105.15106.66106.351,253,000
Oct 12, 2017105.23106.04104.92105.04104.731,103,400
Oct 11, 2017104.06105.68104.06105.47105.161,152,300
Oct 10, 2017105.00105.15103.33104.35104.051,030,600
Oct 09, 2017105.17105.25104.43104.74104.441,026,400
Oct 06, 2017103.37105.07103.18104.96104.651,453,400
Oct 05, 2017103.77104.20102.96103.84103.541,117,600
Oct 04, 2017102.20103.38101.80103.32103.021,363,000
Oct 03, 2017102.28103.05101.70102.61102.31796,400
Oct 02, 2017102.16102.86101.25102.28101.981,257,100
Sep 29, 2017101.34102.00100.82101.90101.601,212,300
Sep 28, 2017101.31101.94100.52101.24100.951,297,600
Sep 27, 2017100.49101.9799.88101.60101.301,538,200
Sep 26, 2017100.36100.7598.9799.3599.062,120,500
Sep 25, 2017102.17102.1798.7099.5999.302,490,800
Sep 22, 2017101.71103.52101.50103.08102.781,377,400
Sep 21, 2017103.28103.85101.23102.13101.832,126,700
Sep 20, 2017108.24108.28101.76103.51103.213,559,400
Sep 19, 2017107.89108.66107.22107.93107.621,091,700
Sep 18, 2017109.80110.61107.38107.49107.182,274,600
Sep 15, 2017107.06109.73106.71109.55109.232,366,300
Sep 14, 2017105.78108.11105.77107.08106.771,635,900
Sep 13, 2017106.45106.86105.58106.80106.49899,300
Sep 12, 2017107.60107.75106.65106.87106.561,029,300
Sep 11, 2017105.70107.43105.25107.19106.881,268,600
Sep 08, 2017106.05106.35104.31104.64104.34969,500
Sep 07, 2017106.43107.30105.94106.43106.121,394,700
Sep 06, 2017107.63107.99105.80106.17105.861,469,100
Sep 05, 2017106.92108.94105.33106.93106.622,198,500
Sep 01, 2017105.56106.38105.43105.57105.261,106,400
Aug 31, 2017104.01105.60103.67105.36105.051,412,900
Aug 30, 2017101.80104.08101.24103.94103.641,602,900
Aug 29, 201799.98101.9799.11101.52101.221,137,700
Aug 28, 2017102.09102.2999.77100.70100.411,952,200
Aug 25, 2017102.74103.13101.55101.98101.681,105,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...