SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020123.94124.75123.02124.17124.171,979,300
Jan 16, 2020121.72123.34121.45123.09123.091,667,500
Jan 15, 2020123.00123.25119.92120.42120.422,165,500
Jan 14, 2020125.27125.75122.61123.34123.342,183,500
Jan 13, 2020121.19125.23121.06124.51124.512,960,600
Jan 10, 2020121.29121.50119.64120.08120.082,429,900
Jan 09, 2020120.90121.23117.60119.65119.651,935,800
Jan 08, 2020118.08120.87117.59119.54119.542,139,000
Jan 07, 2020117.17118.48116.30117.67117.672,055,800
Jan 06, 2020117.04117.46115.08116.56116.563,177,000
Jan 03, 2020119.91120.89117.65118.65118.652,339,000
Jan 02, 2020122.01122.40119.71121.67121.672,351,900
Dec 31, 2019120.48121.24119.21120.88120.881,171,300
Dec 30, 2019121.80121.93120.42121.03121.031,277,700
Dec 27, 2019122.64122.68120.69122.29122.291,414,100
Dec 26, 2019122.12122.89120.75122.28122.281,472,600
Dec 24, 2019120.34122.24120.01122.16122.161,095,900
Dec 23, 2019119.41121.36119.12120.03120.032,269,700
Dec 20, 2019118.53119.20117.01118.90118.903,475,600
Dec 19, 2019116.10118.22115.18117.85117.852,814,600
Dec 18, 2019113.40116.14112.98115.87115.872,802,400
Dec 17, 2019113.48113.72112.30113.10113.102,430,200
Dec 16, 2019112.86114.42112.79113.16113.162,116,600
Dec 13, 2019111.61112.86110.61111.86111.862,333,800
Dec 12, 2019108.00112.77107.50111.49111.493,464,200
Dec 11, 2019104.78109.77104.65109.29109.294,007,300
Dec 10, 2019103.65105.00101.53104.39104.391,856,200
Dec 09, 2019103.92105.42103.15103.23103.232,874,500
Dec 06, 2019100.55102.09100.50101.36101.361,813,200
Dec 05, 201999.64100.3399.1999.9899.981,220,400
Dec 04, 201998.64100.1198.6498.8298.821,191,300
Dec 03, 201996.3897.5895.6397.4497.442,085,700
Dec 02, 201998.1099.0597.5598.3698.361,753,600
Dec 02, 20190.44 Dividend
Nov 29, 201998.9099.8898.1098.3097.86900,000
Nov 27, 201999.55100.1399.1199.6399.18991,000
Nov 26, 2019100.50100.7198.7899.1298.682,237,400
Nov 25, 201998.50101.1298.14100.82100.372,253,800
Nov 22, 201996.9097.8796.3997.8497.401,767,000
Nov 21, 201996.4097.0095.5896.4195.981,478,500
Nov 20, 201995.6397.6595.6096.0495.612,156,100
Nov 19, 201998.0898.1095.3096.6196.182,528,900
Nov 18, 201998.9099.2197.1797.4597.012,671,000
Nov 15, 201999.68100.1098.5499.4298.972,687,700
Nov 14, 2019100.00100.4298.3798.7598.312,592,800
Nov 13, 201995.60101.9995.55101.14100.697,337,400
Nov 12, 2019101.93102.87100.43101.59101.144,361,600
Nov 11, 2019100.05100.5699.25100.3899.931,507,900
Nov 08, 201998.60100.8198.48100.4499.991,735,600
Nov 07, 201999.2099.5197.9398.6498.201,476,400
Nov 06, 201998.1298.5697.2098.1397.691,486,500
Nov 05, 201998.7599.9598.5898.7298.281,906,800
Nov 04, 201999.1499.2798.2398.4898.041,896,400
Nov 01, 201994.6598.5794.5998.3097.863,872,300
Oct 31, 201990.5991.0689.2991.0690.651,689,600
Oct 30, 201991.5291.5289.9590.9790.561,068,100
Oct 29, 201991.5091.6290.5091.2190.801,212,300
Oct 28, 201990.9891.9490.8091.6691.251,368,700
Oct 25, 201990.0190.5989.6990.0689.661,296,300
Oct 24, 201990.3090.9089.0789.6989.291,589,500
Oct 23, 201987.6389.6687.3189.2988.891,354,600
Oct 22, 201989.6589.8488.9488.9688.561,206,700
Oct 21, 201988.2190.0188.2089.8989.491,676,100
Oct 18, 201987.2988.2786.8287.7787.382,049,300
Oct 17, 201986.5087.6485.8887.5587.162,006,600
Oct 16, 201986.4786.6285.2385.6685.281,349,100
Oct 15, 201985.6087.0884.9486.6486.251,633,000
Oct 14, 201985.1085.3284.6084.9884.601,352,000
Oct 11, 201986.0586.4783.6185.4085.022,565,500
Oct 10, 201983.1185.4983.0584.8984.512,907,100
Oct 09, 201980.1081.1379.5880.7180.351,291,600
Oct 08, 201980.2180.6078.9379.0078.651,827,700
Oct 07, 201980.5681.7180.2480.8880.521,434,700
Oct 04, 201979.0080.7078.8080.6580.291,821,700
Oct 03, 201975.7577.4474.4277.2776.921,453,700
Oct 02, 201976.7376.9875.0375.4375.092,142,000
Oct 01, 201979.8181.0177.3577.4177.061,973,400
Sep 30, 201978.1979.3377.8879.2578.901,911,300
Sep 27, 201980.0980.7477.2077.4777.122,876,400
Sep 26, 201979.7080.7379.3980.3680.002,300,600
Sep 25, 201979.2381.0278.8180.9980.631,249,000
Sep 24, 201980.0980.7478.9679.7279.361,608,000
Sep 23, 201979.6880.9779.4079.8479.48949,300
Sep 20, 201979.8580.9679.3279.7579.392,019,400
Sep 19, 201980.3081.4879.2379.2778.921,536,200
Sep 18, 201980.8280.8278.8780.2479.881,405,300
Sep 17, 201981.1681.6179.6280.9580.591,697,400
Sep 16, 201981.7882.5480.6181.9881.611,342,000
Sep 13, 201982.1583.1182.0782.1481.771,676,700
Sep 12, 201983.8784.3581.7482.3381.962,024,600
Sep 11, 201981.0083.5980.6583.5183.142,366,600
Sep 10, 201979.5080.3078.5980.3079.941,344,000
Sep 09, 201980.1880.8379.0879.7279.361,343,100
Sep 06, 201979.2880.1479.0079.8779.511,548,300
Sep 05, 201977.5879.3477.5679.3378.972,298,200
Sep 04, 201975.4576.2875.3376.0275.681,127,900
Sep 03, 201974.8675.2473.6374.1773.841,378,500
Aug 30, 201975.4875.6374.3175.2774.931,254,900
Aug 29, 201974.5175.5374.0374.9574.611,227,800
Aug 28, 201972.3373.5671.5173.3773.041,240,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...