Australia markets close in 9 minutes

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.90-1.54 (-1.45%)
At close: 04:00PM EST
103.71 -1.19 (-1.13%)
After hours: 08:00PM EST
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Nov 202396.1898.0995.7396.0095.382,219,000
28 Nov 202394.0195.0393.5294.7894.171,781,000
27 Nov 202394.1995.3393.6694.6093.991,278,500
24 Nov 202394.3495.0994.0994.9094.29807,900
22 Nov 202394.9395.6594.2294.2793.661,410,800
21 Nov 202393.8194.2093.3093.6893.081,470,200
20 Nov 202393.4495.2293.1994.7494.131,640,800
20 Nov 20230.68 Dividend
17 Nov 202394.0494.2393.1494.2092.921,572,200
16 Nov 202393.7894.0692.4793.3792.102,099,900
15 Nov 202393.2094.6793.0294.0492.761,571,200
14 Nov 202391.2593.3590.3892.8591.592,340,900
13 Nov 202389.0989.6687.9788.9187.701,991,200
10 Nov 202387.4590.2587.0590.0388.802,439,100
09 Nov 202388.2088.6986.2186.5085.322,310,000
08 Nov 202389.6990.2587.7287.9086.702,580,600
07 Nov 202390.0690.7989.2189.3688.142,462,100
06 Nov 202391.2291.8488.8390.0088.772,400,200
03 Nov 202386.3391.5485.7491.0589.813,278,600
02 Nov 202388.9190.3486.6789.5088.283,180,200
01 Nov 202386.6187.1285.0687.0685.872,139,600
31 Oct 202386.4287.1585.4386.7485.561,654,100
30 Oct 202387.8588.1485.5886.4585.272,213,700
27 Oct 202389.3689.5587.7988.2387.031,164,500
26 Oct 202389.0890.3388.5388.6187.401,494,300
25 Oct 202390.4390.5388.0888.5787.361,682,100
24 Oct 202391.1592.0790.6391.5290.271,167,300
23 Oct 202391.7892.3190.3790.4689.231,316,700
20 Oct 202393.7694.0092.0492.1990.931,144,600
19 Oct 202395.1595.5093.2493.5892.311,582,700
18 Oct 202394.3394.6093.4794.2292.941,482,000
17 Oct 202394.5096.1794.0495.6694.361,095,600
16 Oct 202395.0796.4394.7395.8494.541,549,300
13 Oct 202397.0997.1494.2594.6093.311,376,300
12 Oct 202398.1198.4195.9396.9595.631,272,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...