Australia markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
116.18+3.50 (+3.11%)
At close: 04:00PM EDT
113.05 -3.13 (-2.69%)
After hours: 07:59PM EDT
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024115.33117.21113.87116.18116.182,207,500
25 July 2024113.49116.50112.38112.68112.682,978,700
24 July 2024116.98117.53113.37113.65113.653,016,500
23 July 2024116.85118.17116.12117.50117.501,595,200
22 July 2024117.18118.61115.41118.41118.412,412,700
19 July 2024116.93117.01113.84114.26114.262,205,700
18 July 2024117.19119.64115.92117.39117.393,074,300
17 July 2024118.76120.12116.45116.56116.565,389,900
16 July 2024116.35120.86115.67120.68120.683,387,800
15 July 2024112.82116.69112.82115.88115.883,913,400
12 July 2024111.00113.70109.97112.33112.332,820,700
11 July 2024111.57111.69108.93109.95109.951,976,900
10 July 2024107.27110.99106.72110.82110.823,173,400
09 July 2024106.22106.96104.96106.41106.411,394,600
08 July 2024106.26107.21106.07106.38106.381,573,400
05 July 2024105.16106.59103.80105.56105.563,537,200
03 July 2024107.17107.22104.19104.63104.631,811,300
02 July 2024106.00107.69105.36106.96106.961,756,700
01 July 2024106.47106.47103.95106.40106.402,025,800
28 June 2024106.45107.50105.95106.58106.582,365,000
27 June 2024106.19106.69104.83105.60105.602,434,800
26 June 2024106.47107.52105.05106.14106.142,670,300
25 June 2024105.52108.11105.05107.38107.382,393,700
24 June 2024105.47107.06104.83104.96104.962,695,200
21 June 2024105.30106.67104.76106.38106.385,346,200
20 June 2024107.38107.59105.44105.80105.802,671,900
18 June 2024106.16107.08105.45106.46106.462,248,800
17 June 2024104.31106.86103.28106.30106.302,293,100
14 June 2024105.27105.89103.98104.37104.373,280,300
13 June 2024102.89107.00101.93106.33106.335,540,800
12 June 202497.88103.8597.75102.64102.646,255,100
11 June 202493.0696.4391.7696.2296.223,307,500
10 June 202490.0894.3490.0093.5293.522,431,200
07 June 202491.5991.8190.4990.8190.811,304,100
06 June 202491.7292.3290.7691.7291.721,556,700
05 June 202491.5092.3590.1292.2892.282,075,600
04 June 202491.4191.4589.5890.6890.682,115,500
03 June 202493.3193.3890.3791.3991.391,756,500
31 May 202491.0092.7589.5392.6692.662,445,500
30 May 202490.7291.6290.0090.6890.681,914,900
29 May 202490.0091.0089.8890.0290.022,417,300
28 May 202492.5193.1390.8291.3591.352,568,200
24 May 202492.1592.4891.3892.1692.161,705,900
23 May 202494.0994.1190.6191.2191.212,289,600
22 May 202493.3693.8492.1893.4393.432,314,600
21 May 202492.6893.4491.5592.4592.451,631,400
20 May 202493.1694.6293.0294.0594.051,806,100
20 May 20240.68 Dividend
17 May 202494.8094.8092.8193.6292.941,572,300
16 May 202494.0195.2493.6094.0993.412,197,000
15 May 202495.2595.2593.3794.3993.702,399,400
14 May 202494.7495.7194.2294.4293.731,815,800
13 May 202492.3994.0992.3993.9093.221,661,700
10 May 202492.4592.7591.2992.2091.531,772,700
09 May 202492.8093.2292.0392.2591.582,366,900
08 May 202491.7593.3191.5193.2492.561,845,400
07 May 202492.4493.4792.0892.5691.891,686,100
06 May 202492.7992.9891.5091.7891.112,145,000
03 May 202492.1993.4990.9092.5191.843,562,800
02 May 202491.0192.2489.0989.7289.074,018,700
01 May 202491.0794.0089.7890.3089.649,095,600
30 Apr 2024107.29108.94106.55106.59105.823,594,100
29 Apr 2024104.75108.04104.75107.86107.082,601,700
26 Apr 2024102.70104.79102.70104.30103.541,578,100
25 Apr 2024100.74103.56100.31102.95102.202,473,300
24 Apr 2024101.84102.64100.35101.12100.391,904,500
23 Apr 202497.9199.9697.6299.3098.582,017,000
22 Apr 202496.7098.7495.8298.1197.401,834,300
19 Apr 202497.0397.8195.6596.1195.412,648,900
18 Apr 202497.8398.9897.0497.6296.912,202,300
17 Apr 202499.4999.6098.1398.4797.752,167,200
16 Apr 2024100.62100.7398.9599.0198.291,774,200
15 Apr 2024102.76102.9199.33100.2499.511,956,700
12 Apr 2024102.61103.76101.21101.55100.812,095,800
11 Apr 2024103.45104.91102.04104.33103.571,859,100
10 Apr 2024105.01106.02101.98102.77102.022,108,700
09 Apr 2024105.17107.02104.76106.90106.121,418,400
08 Apr 2024102.87104.89102.82104.14103.382,643,000
05 Apr 2024104.86105.72104.13105.48104.711,392,500
04 Apr 2024108.56108.90104.67104.74103.982,230,200
03 Apr 2024105.40107.24104.67106.94106.161,462,000
02 Apr 2024105.79107.13105.78106.63105.861,766,100
01 Apr 2024108.12109.62106.56107.04106.262,229,700
28 Mar 2024107.84109.41107.54108.32107.531,718,000
27 Mar 2024105.15107.99104.72107.89107.112,226,300
26 Mar 2024105.11106.10103.92104.02103.262,132,700
25 Mar 2024104.46105.47103.60104.96104.201,353,500
22 Mar 2024105.63106.48105.14105.57104.801,760,500
21 Mar 2024107.17109.12106.10106.17105.402,933,000
20 Mar 2024103.72106.19103.30105.56104.791,712,200
19 Mar 2024102.66104.18101.89103.53102.781,849,600
18 Mar 2024105.50106.20102.84103.09102.342,134,200
15 Mar 2024103.50105.75103.49104.07103.3114,280,400
14 Mar 2024106.93107.58104.04105.13104.372,648,900
13 Mar 2024108.64109.32106.88107.38106.602,528,300
12 Mar 2024108.78109.43107.07109.32108.532,379,000
11 Mar 2024105.81108.00105.64107.65106.872,560,300
08 Mar 2024108.00108.46106.28106.32105.552,708,900
07 Mar 2024104.78108.34104.78107.80107.023,101,800
06 Mar 2024103.91106.95102.00104.50103.745,740,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...