Australia markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
99.30+1.19 (+1.21%)
At close: 04:00PM EDT
100.50 +1.20 (+1.21%)
After hours: 06:19PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202497.9199.9697.6299.3099.302,017,000
22 Apr 202496.7098.7495.8298.1198.111,834,300
19 Apr 202497.0397.8195.6596.1196.112,648,900
18 Apr 202497.8398.9897.0497.6297.622,202,300
17 Apr 202499.4999.6098.1398.4798.472,167,200
16 Apr 2024100.62100.7398.9599.0199.011,774,200
15 Apr 2024102.76102.9199.33100.24100.241,956,700
12 Apr 2024102.61103.76101.21101.55101.552,095,800
11 Apr 2024103.45104.91102.04104.33104.331,859,100
10 Apr 2024105.01106.02101.98102.77102.772,108,700
09 Apr 2024105.17107.02104.76106.90106.901,418,400
08 Apr 2024102.87104.89102.82104.14104.142,643,000
05 Apr 2024104.86105.72104.13105.48105.481,392,500
04 Apr 2024108.56108.90104.67104.74104.742,230,200
03 Apr 2024105.40107.24104.67106.94106.941,462,000
02 Apr 2024105.79107.13105.78106.63106.631,766,100
01 Apr 2024108.12109.62106.56107.04107.042,229,700
28 Mar 2024107.84109.41107.54108.32108.321,718,000
27 Mar 2024105.15107.99104.72107.89107.892,226,300
26 Mar 2024105.11106.10103.92104.02104.022,132,700
25 Mar 2024104.46105.47103.60104.96104.961,353,500
22 Mar 2024105.63106.48105.14105.57105.571,760,500
21 Mar 2024107.17109.12106.10106.17106.172,933,000
20 Mar 2024103.72106.19103.30105.56105.561,712,200
19 Mar 2024102.66104.18101.89103.53103.531,849,600
18 Mar 2024105.50106.20102.84103.09103.092,134,200
15 Mar 2024103.50105.75103.49104.07104.0714,280,400
14 Mar 2024106.93107.58104.04105.13105.132,648,900
13 Mar 2024108.64109.32106.88107.38107.382,528,300
12 Mar 2024108.78109.43107.07109.32109.322,379,000
11 Mar 2024105.81108.00105.64107.65107.652,560,300
08 Mar 2024108.00108.46106.28106.32106.322,708,900
07 Mar 2024104.78108.34104.78107.80107.803,101,800
06 Mar 2024103.91106.95102.00104.50104.505,740,500
05 Mar 2024103.36103.4799.60100.33100.332,367,800
04 Mar 2024106.44106.46104.43104.90104.902,124,200
01 Mar 2024105.61107.26104.35106.44106.442,663,400
29 Feb 2024103.20105.32102.70104.92104.923,277,000
28 Feb 2024103.38103.41101.69101.82101.821,531,700
27 Feb 2024103.90105.10103.73104.17104.171,256,100
26 Feb 2024104.11104.65103.34103.73103.731,353,900
23 Feb 2024105.18105.27103.40103.85103.851,271,700
22 Feb 2024105.07105.70103.70104.93104.932,211,500
21 Feb 2024103.13103.56102.08103.52103.521,425,000
20 Feb 2024102.46104.38102.46103.92103.921,903,900
16 Feb 2024104.50105.49102.99103.75103.751,358,900
16 Feb 20240.68 Dividend
15 Feb 2024106.43106.84105.28105.57104.891,890,000
14 Feb 2024104.66106.08104.47105.83105.151,740,200
13 Feb 2024103.02104.14102.21103.38102.712,176,700
12 Feb 2024105.41107.52105.00106.12105.441,437,700
09 Feb 2024104.93105.58104.04105.05104.371,525,300
08 Feb 2024103.81105.49103.39104.59103.921,891,100
07 Feb 2024104.14104.14101.80103.71103.041,877,600
06 Feb 2024101.06103.08100.97103.05102.392,277,500
05 Feb 2024101.63101.6399.61100.79100.142,487,300
02 Feb 2024101.77101.8099.42101.16100.513,140,600
01 Feb 2024104.52104.91100.91102.96102.302,965,600
31 Jan 2024107.50107.69102.22104.46103.795,117,800
30 Jan 2024105.11106.57103.67104.33103.663,671,500
29 Jan 2024105.01106.32104.67106.15105.472,135,000
26 Jan 2024106.01106.95104.25104.59103.921,879,300
25 Jan 2024109.48109.49106.77107.03106.342,321,500
24 Jan 2024110.00110.60107.15107.80107.112,597,700
23 Jan 2024109.17110.44109.09109.79109.081,629,600
22 Jan 2024107.00108.79106.99108.59107.891,763,100
19 Jan 2024104.84106.71103.93106.04105.362,488,800
18 Jan 2024102.50103.99101.17103.73103.062,694,700
17 Jan 2024101.16101.6598.75100.2299.571,685,100
16 Jan 2024102.00102.86100.10102.30101.641,724,300
12 Jan 2024103.29103.83101.97102.48101.82999,900
11 Jan 2024103.99104.58102.04103.09102.431,851,100
10 Jan 2024104.29104.55102.40104.33103.661,078,000
09 Jan 2024104.93105.94104.18104.58103.911,359,900
08 Jan 2024103.64106.20103.58106.07105.391,922,000
05 Jan 2024103.72104.73102.72103.27102.601,432,500
04 Jan 2024103.00104.23102.25103.22102.561,989,600
03 Jan 2024107.26107.50104.97105.21104.532,713,000
02 Jan 2024111.00111.04107.82109.11108.412,736,000
29 Dec 2023113.67114.13112.14112.42111.701,150,000
28 Dec 2023114.58114.87113.88113.92113.191,132,500
27 Dec 2023114.59114.87113.70114.41113.671,140,100
26 Dec 2023113.25115.12112.74114.51113.771,060,700
22 Dec 2023112.49113.49111.94112.84112.11814,500
21 Dec 2023111.41112.80111.05112.18111.461,129,500
20 Dec 2023111.00112.02109.52109.57108.862,191,400
19 Dec 2023111.78111.89111.09111.61110.891,724,400
18 Dec 2023112.05112.23110.58111.27110.551,248,900
15 Dec 2023113.48113.76111.84112.59111.863,770,600
14 Dec 2023109.99113.79109.88113.41112.683,186,800
13 Dec 2023106.50109.64106.23108.97108.271,892,800
12 Dec 2023106.25107.17106.11106.67105.981,364,200
11 Dec 2023104.52107.36104.45106.69106.001,953,400
08 Dec 2023102.39104.81102.22103.78103.111,734,500
07 Dec 2023101.38102.85100.34102.28101.621,394,700
06 Dec 2023100.16101.9199.34100.3099.651,774,400
05 Dec 202398.1899.1697.1599.0498.401,318,600
04 Dec 202397.6599.0397.4798.9498.301,686,800
01 Dec 202396.7298.5595.8498.1997.561,383,000
30 Nov 202396.7397.2595.3896.9396.312,559,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...