Advertisement
Advertisement
U.S. markets open in 5 hours 10 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.12-1.85 (-1.11%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2021166.94167.85165.00165.12165.121,158,200
Oct 21, 2021165.00167.15165.00166.97166.97782,600
Oct 20, 2021164.75166.95163.73165.64165.641,380,800
Oct 19, 2021162.22165.62161.50164.75164.751,814,600
Oct 18, 2021159.33161.41158.15161.28161.281,439,700
Oct 15, 2021161.22162.41160.05160.53160.531,072,900
Oct 14, 2021156.90160.37156.61160.24160.241,582,600
Oct 13, 2021155.00157.70154.53155.22155.222,763,000
Oct 12, 2021160.00160.65157.87158.65158.651,337,200
Oct 11, 2021160.66162.30159.38159.46159.46979,100
Oct 08, 2021162.92163.12160.05160.86160.86916,600
Oct 07, 2021162.81165.36162.16162.24162.241,339,800
Oct 06, 2021158.63161.43157.55161.13161.131,325,800
Oct 05, 2021160.55162.01158.69160.34160.342,027,400
Oct 04, 2021163.20163.41159.12159.69159.692,347,800
Oct 01, 2021165.80166.20161.79163.92163.921,700,300
Sep 30, 2021167.67169.07164.27164.78164.781,275,200
Sep 29, 2021167.72168.71166.22166.55166.551,240,500
Sep 28, 2021168.57170.92166.69166.80166.801,695,200
Sep 27, 2021170.51173.79169.50171.73171.731,175,000
Sep 24, 2021172.36173.91171.24172.65172.65660,500
Sep 23, 2021173.84175.44173.17173.34173.34847,200
Sep 22, 2021170.80174.18170.63172.92172.921,096,000
Sep 21, 2021171.69173.10169.87170.85170.851,326,400
Sep 20, 2021172.00172.09167.85170.45170.451,767,800
Sep 17, 2021178.42178.42173.60175.26175.262,231,700
Sep 16, 2021175.50178.91174.36178.74178.741,209,800
Sep 15, 2021178.30178.30175.65176.77176.771,100,900
Sep 14, 2021182.21182.24177.70178.13178.131,528,200
Sep 13, 2021178.64181.27177.10181.22181.221,246,400
Sep 10, 2021178.45180.74177.10177.33177.331,075,400
Sep 09, 2021177.50180.03177.24177.43177.43799,200
Sep 08, 2021180.75180.88176.39177.71177.711,204,800
Sep 07, 2021183.33183.70180.66181.45181.45827,600
Sep 03, 2021183.27185.43182.82183.01183.01828,300
Sep 02, 2021182.14183.29180.59183.27183.27934,300
Sep 01, 2021184.74184.74181.59181.66181.661,434,500
Aug 31, 2021186.87186.87182.20183.46183.461,577,200
Aug 30, 2021184.67186.66183.77186.10186.101,610,100
Aug 27, 2021180.82184.17180.56183.45183.45995,400
Aug 26, 2021180.75181.72179.66180.91180.91874,800
Aug 25, 2021182.32183.09180.38181.08181.081,009,400
Aug 24, 2021181.67182.90181.32182.07182.07892,000
Aug 23, 2021179.99181.32178.62180.92180.921,297,400
Aug 20, 2021177.36179.14177.00178.88178.881,022,700
Aug 19, 2021174.31178.00173.30177.23177.231,303,100
Aug 18, 2021177.57179.19174.98175.25175.251,733,500
Aug 17, 2021180.50180.50177.19178.66178.661,331,700
Aug 16, 2021182.00182.30180.06181.67181.67974,300
Aug 16, 20210.56 Dividend
Aug 13, 2021183.62184.00182.51183.39182.83912,200
Aug 12, 2021184.15184.28181.55183.28182.72936,400
Aug 11, 2021186.09186.14183.19184.78184.22979,400
Aug 10, 2021186.39186.97183.14184.82184.261,072,900
Aug 09, 2021186.30186.68184.29185.70185.13837,100
Aug 06, 2021184.25186.70183.90186.03185.461,221,500
Aug 05, 2021186.75187.94184.53185.79185.221,544,700
Aug 04, 2021187.59188.61185.42186.79186.221,428,900
Aug 03, 2021188.70189.68185.53188.19187.621,716,500
Aug 02, 2021184.93188.76184.52187.33186.762,643,400
Jul 30, 2021184.62185.92177.67184.51183.957,402,300
Jul 29, 2021192.00197.62192.00196.67196.072,190,500
Jul 28, 2021189.30192.60188.43192.07191.481,175,300
Jul 27, 2021193.85193.95184.54188.16187.591,897,000
Jul 26, 2021192.27193.39190.32192.79192.20917,200
Jul 23, 2021192.22193.43190.64192.66192.071,340,800
Jul 22, 2021191.64192.50190.13191.04190.461,186,500
Jul 21, 2021189.45193.04189.44193.00192.411,153,900
Jul 20, 2021187.65190.70185.66189.42188.841,242,900
Jul 19, 2021185.34187.31183.97187.15186.581,597,600
Jul 16, 2021190.89192.83187.72188.11187.541,116,700
Jul 15, 2021191.70192.34188.15190.48189.901,657,100
Jul 14, 2021194.40197.60190.65191.57190.992,282,900
Jul 13, 2021190.51191.05188.65189.58189.00776,100
Jul 12, 2021190.13191.68188.71191.20190.62853,100
Jul 09, 2021186.96189.83185.33189.57188.991,137,500
Jul 08, 2021184.00187.50182.24186.41185.841,454,100
Jul 07, 2021192.45192.70186.36188.28187.711,188,400
Jul 06, 2021190.62191.68188.75190.46189.881,333,200
Jul 02, 2021190.54193.64189.73191.32190.741,641,800
Jul 01, 2021191.65191.83188.50189.01188.431,726,900
Jun 30, 2021190.89192.35188.72191.75191.161,897,300
Jun 29, 2021184.93191.71184.25190.95190.372,964,100
Jun 28, 2021179.23184.30179.10182.70182.142,122,500
Jun 25, 2021179.05181.20177.00178.70178.153,458,200
Jun 24, 2021175.31178.66175.10177.79177.251,430,700
Jun 23, 2021171.88175.13171.88173.23172.70992,100
Jun 22, 2021171.95172.96170.90171.79171.271,085,100
Jun 21, 2021168.74172.72168.63171.54171.021,335,900
Jun 18, 2021170.01171.27167.50168.31167.802,282,600
Jun 17, 2021170.02174.09170.02172.46171.931,458,100
Jun 16, 2021172.48173.05169.27170.98170.461,236,300
Jun 15, 2021173.57174.29171.38171.66171.141,219,300
Jun 14, 2021171.70174.03170.90173.83173.301,095,900
Jun 11, 2021170.71171.19169.52171.12170.60912,500
Jun 10, 2021168.78171.00167.76169.41168.891,193,500
Jun 09, 2021169.11169.75167.68168.53168.02984,300
Jun 08, 2021171.76172.15167.91168.23167.721,143,200
Jun 07, 2021169.54170.42167.76169.72169.201,306,900
Jun 04, 2021168.30171.90168.17170.41169.891,292,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement