SWKS - Skyworks Solutions, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201979.6880.4979.4080.4980.4970,389
Sep 20, 201979.8580.9679.3279.7579.752,019,400
Sep 19, 201980.3081.4879.2379.2779.271,536,200
Sep 18, 201980.8280.8278.8780.2480.241,405,300
Sep 17, 201981.1681.6179.6280.9580.951,697,400
Sep 16, 201981.7882.5480.6181.9881.981,342,000
Sep 13, 201982.1583.1182.0782.1482.141,676,700
Sep 12, 201983.8784.3581.7482.3382.332,024,600
Sep 11, 201981.0083.5980.6583.5183.512,366,600
Sep 10, 201979.5080.3078.5980.3080.301,344,000
Sep 09, 201980.1880.8379.0879.7279.721,343,100
Sep 06, 201979.2880.1479.0079.8779.871,548,300
Sep 05, 201977.5879.3477.5679.3379.332,298,200
Sep 04, 201975.4576.2875.3376.0276.021,127,900
Sep 03, 201974.8675.2473.6374.1774.171,378,500
Aug 30, 201975.4875.6374.3175.2775.271,254,900
Aug 29, 201974.5175.5374.0374.9574.951,227,800
Aug 28, 201972.3373.5671.5173.3773.371,240,700
Aug 27, 201974.2374.6872.8072.8772.871,405,700
Aug 26, 201974.3974.4973.5173.7573.751,289,300
Aug 26, 20190.44 Dividend
Aug 23, 201976.1676.5573.3273.5573.112,466,200
Aug 22, 201977.7978.0076.5076.9276.461,088,400
Aug 21, 201978.0678.1976.9777.5877.121,313,900
Aug 20, 201976.4977.3476.1076.7476.281,397,200
Aug 19, 201978.2578.6576.9077.0976.631,260,900
Aug 16, 201976.4577.0276.0076.6676.201,522,000
Aug 15, 201976.3376.4775.3175.5575.101,450,500
Aug 14, 201976.5177.6975.7275.9975.541,914,500
Aug 13, 201975.9479.7375.5478.4477.972,028,300
Aug 12, 201977.0477.4875.8876.2875.821,868,300
Aug 09, 201979.4079.6076.3677.5277.062,843,800
Aug 08, 201976.7480.4075.7280.2779.794,937,500
Aug 07, 201976.6779.9976.5879.9079.423,364,000
Aug 06, 201976.8177.8676.4077.6677.202,434,300
Aug 05, 201976.8677.6375.1575.8275.373,257,600
Aug 02, 201981.9182.0078.7979.3378.863,396,800
Aug 01, 201985.0087.7081.4682.7782.273,260,400
Jul 31, 201988.7788.7784.5085.2884.771,600,400
Jul 30, 201986.0887.8385.8487.7587.231,421,200
Jul 29, 201985.9887.1585.3886.8086.281,246,800
Jul 26, 201986.1386.3685.4785.9885.47974,000
Jul 25, 201986.0286.1785.1185.6685.151,707,400
Jul 24, 201985.0086.9784.8186.3585.832,599,000
Jul 23, 201983.9284.8383.4784.5484.032,090,100
Jul 22, 201981.7883.4181.7383.2782.771,893,400
Jul 19, 201981.8581.8581.0381.3280.831,817,000
Jul 18, 201980.6581.7879.8881.4280.932,062,300
Jul 17, 201981.9981.9980.0980.1779.691,614,800
Jul 16, 201982.0082.0880.9381.3180.821,612,600
Jul 15, 201981.4082.3481.2082.0481.551,204,800
Jul 12, 201979.3481.0479.3481.0180.531,178,600
Jul 11, 201980.1380.3578.5679.1878.711,211,000
Jul 10, 201980.7081.3879.8579.9179.431,197,800
Jul 09, 201978.6879.8478.1679.7679.281,254,600
Jul 08, 201979.4480.0678.9079.3578.881,269,800
Jul 05, 201979.9580.7079.7980.3379.85810,500
Jul 03, 201981.4181.6779.5480.6980.211,014,000
Jul 02, 201981.6181.7780.1980.8480.361,650,500
Jul 01, 201983.2684.5080.9681.9181.423,943,900
Jun 28, 201977.4977.8777.0477.2776.813,397,700
Jun 27, 201976.5877.8476.3676.9576.491,473,000
Jun 26, 201976.1477.1675.7375.8475.391,787,900
Jun 25, 201975.9676.1674.2474.3273.881,664,500
Jun 24, 201975.1676.3975.0075.9175.461,368,700
Jun 21, 201975.5075.7974.7475.2274.773,210,700
Jun 20, 201977.2277.5175.1275.8475.391,687,400
Jun 19, 201975.9576.3874.8075.5375.081,539,200
Jun 18, 201973.1876.4272.7975.7275.272,804,200
Jun 17, 201971.6572.5970.9472.4472.011,968,200
Jun 14, 201971.5872.2770.3171.8071.372,035,800
Jun 13, 201972.9773.7472.6873.3572.911,265,400
Jun 12, 201973.3673.4672.3472.6672.231,392,500
Jun 11, 201974.2174.7373.3773.9773.532,894,100
Jun 10, 201970.8973.4770.7573.1072.662,753,600
Jun 07, 201969.3370.3868.6870.1569.732,070,700
Jun 06, 201968.0569.7767.7969.4369.012,565,100
Jun 05, 201969.5070.6966.5767.9667.552,417,000
Jun 04, 201967.9769.4767.5369.4068.981,787,300
Jun 03, 201967.2668.0766.2966.9266.521,398,600
May 31, 201967.2368.6466.6166.6366.231,615,500
May 30, 201968.5170.1367.7968.2767.861,722,700
May 29, 201967.5468.7267.1368.5468.131,771,700
May 28, 201969.9570.3667.9468.0167.602,204,600
May 24, 201969.1770.9568.8969.5369.113,535,700
May 23, 201967.2868.5666.3568.4668.052,544,300
May 22, 201968.9169.5668.3068.5468.131,752,400
May 21, 201970.0171.4468.8069.7469.323,605,400
May 20, 201967.7369.8767.1168.0167.604,397,100
May 20, 20190.38 Dividend
May 17, 201972.1273.1669.9170.4169.614,254,100
May 16, 201976.2576.9473.1173.9973.154,312,600
May 15, 201977.4379.3977.1778.7577.861,557,500
May 14, 201977.9578.5777.4278.1177.221,936,600
May 13, 201980.0080.3976.0776.6375.762,955,100
May 10, 201983.1383.6380.6082.5681.621,774,500
May 09, 201983.0083.9881.5683.6482.691,720,100
May 08, 201983.4585.1682.9984.0683.111,819,800
May 07, 201985.0985.5082.6483.5582.602,615,900
May 06, 201984.0486.7983.7686.5285.542,326,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...