SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201975.9576.3874.8075.5375.531,538,700
Jun 18, 201973.1876.4272.7975.7275.722,804,200
Jun 17, 201971.6572.5970.9472.4472.441,968,200
Jun 14, 201971.5872.2770.3171.8071.802,035,800
Jun 13, 201972.9773.7472.6873.3573.351,265,400
Jun 12, 201973.3673.4672.3472.6672.661,392,500
Jun 11, 201974.2174.7373.3773.9773.972,894,100
Jun 10, 201970.8973.4770.7573.1073.102,753,600
Jun 07, 201969.3370.3868.6870.1570.152,070,700
Jun 06, 201968.0569.7767.7969.4369.432,565,100
Jun 05, 201969.5070.6966.5767.9667.962,417,000
Jun 04, 201967.9769.4767.5369.4069.401,787,300
Jun 03, 201967.2668.0766.2966.9266.921,398,600
May 31, 201967.2368.6466.6166.6366.631,615,500
May 30, 201968.5170.1367.7968.2768.271,722,700
May 29, 201967.5468.7267.1368.5468.541,771,700
May 28, 201969.9570.3667.9468.0168.012,204,600
May 24, 201969.1770.9568.8969.5369.533,535,700
May 23, 201967.2868.5666.3568.4668.462,544,300
May 22, 201968.9169.5668.3068.5468.541,752,400
May 21, 201970.0171.4468.8069.7469.743,605,400
May 20, 201967.7369.8767.1168.0168.014,397,100
May 20, 20190.38 Dividend
May 17, 201972.1273.1669.9170.4170.034,254,100
May 16, 201976.2576.9473.1173.9973.594,312,600
May 15, 201977.4379.3977.1778.7578.321,557,500
May 14, 201977.9578.5777.4278.1177.691,936,600
May 13, 201980.0080.3976.0776.6376.222,955,100
May 10, 201983.1383.6380.6082.5682.111,774,500
May 09, 201983.0083.9881.5683.6483.191,720,100
May 08, 201983.4585.1682.9984.0683.611,819,800
May 07, 201985.0985.5082.6483.5583.102,615,900
May 06, 201984.0486.7983.7686.5286.052,326,400
May 03, 201988.6189.9584.0487.6087.135,988,600
May 02, 201988.5291.3488.3890.7990.303,491,900
May 01, 201990.1991.2088.4688.4888.002,105,900
Apr 30, 201987.0288.2886.5288.1887.701,685,800
Apr 29, 201986.6987.7486.5786.8086.331,626,600
Apr 26, 201987.3787.6785.5087.0286.552,227,700
Apr 25, 201989.6189.7387.1588.5388.051,123,700
Apr 24, 201989.2390.6489.2389.9089.411,082,300
Apr 23, 201988.2789.5487.9189.2488.761,604,300
Apr 22, 201989.5089.6888.1588.2787.791,156,000
Apr 18, 201991.6091.8689.7890.0089.511,531,400
Apr 17, 201993.3594.3990.3891.1890.693,059,100
Apr 16, 201991.0093.5990.6693.5693.062,110,600
Apr 15, 201990.8791.0089.3490.2889.791,193,100
Apr 12, 201989.0590.6988.6790.6890.191,532,200
Apr 11, 201988.2389.7187.7188.2487.761,327,700
Apr 10, 201987.0588.2386.5188.0587.571,009,600
Apr 09, 201987.1687.3986.4787.0786.601,096,500
Apr 08, 201986.6087.8186.0487.6587.181,356,600
Apr 05, 201985.7486.9785.7386.8086.331,081,300
Apr 04, 201985.1786.5485.0585.5185.051,312,700
Apr 03, 201985.1286.7284.7785.3684.901,887,700
Apr 02, 201983.9484.5483.7584.1683.71697,900
Apr 01, 201983.3484.4083.2583.8683.411,278,400
Mar 29, 201981.4482.7780.9982.4882.031,589,700
Mar 28, 201980.7681.6379.9680.5480.11945,700
Mar 27, 201982.1282.6079.8980.5980.161,273,500
Mar 26, 201982.1082.7881.3782.1281.681,086,700
Mar 25, 201982.2782.7580.1381.4581.011,814,300
Mar 22, 201985.6385.8482.4282.5982.142,198,400
Mar 21, 201982.1286.8982.0586.0785.612,500,900
Mar 20, 201983.3883.5081.2081.7581.311,953,000
Mar 19, 201983.2184.6183.1083.4282.971,562,600
Mar 18, 201983.8784.0981.9982.5982.141,579,000
Mar 15, 201982.1685.3882.0583.7683.314,004,000
Mar 14, 201981.8882.8581.0181.4380.991,993,300
Mar 13, 201982.8182.9081.6181.7781.331,766,100
Mar 12, 201981.7482.7781.1982.2681.821,296,400
Mar 11, 201980.5982.1580.5781.4881.041,134,100
Mar 08, 201978.3980.3778.0480.1379.701,113,100
Mar 07, 201980.7280.9579.1579.5079.071,501,800
Mar 06, 201981.9482.4480.9680.9980.551,248,900
Mar 05, 201982.0082.7081.3681.8881.441,529,500
Mar 04, 201982.7982.9881.2682.2281.781,554,800
Mar 01, 201982.3082.7680.9181.9881.541,391,200
Feb 28, 201980.8182.0880.6781.6681.221,577,900
Feb 27, 201981.6081.6879.7481.2480.801,468,400
Feb 26, 201982.3082.9382.0082.0281.581,118,200
Feb 25, 201983.5184.0682.2982.3981.951,976,200
Feb 25, 20190.38 Dividend
Feb 22, 201982.4682.7881.8682.4281.602,319,900
Feb 21, 201982.2682.9381.0681.7680.941,818,100
Feb 20, 201983.1983.5782.1782.3381.512,341,300
Feb 19, 201983.1183.3582.5382.6281.801,409,500
Feb 15, 201984.3884.4783.1583.3882.551,185,400
Feb 14, 201982.8083.9982.3983.6482.812,371,300
Feb 13, 201983.9184.1382.8982.9882.151,557,200
Feb 12, 201982.6684.1482.4583.5882.752,022,300
Feb 11, 201981.8382.2580.6181.8481.021,896,100
Feb 08, 201980.4781.7679.8881.7180.892,828,200
Feb 07, 201985.0585.1581.4381.5680.753,581,200
Feb 06, 201981.9387.4881.7584.6983.848,926,000
Feb 05, 201975.2676.1574.9075.9675.202,798,400
Feb 04, 201974.1074.9073.0074.8774.121,740,700
Feb 01, 201973.3274.4573.2073.9673.221,834,800
Jan 31, 201973.6573.9072.6273.0472.311,753,100
Jan 30, 201972.9674.0871.9873.9273.181,948,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...