Australia markets open in 5 hours 13 minutes

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.42+0.14 (+0.15%)
At close: 04:00PM EDT
96.44 +0.02 (+0.02%)
After hours: 04:19PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202396.8697.4996.2596.4296.421,116,558
21 Sept 202395.9297.5895.7696.2896.281,797,500
20 Sept 202397.0098.0996.3196.3396.331,230,900
19 Sept 202398.5098.6197.5497.8297.821,347,400
18 Sept 202397.6199.2197.6198.5098.501,330,700
15 Sept 202398.8899.7597.8798.2198.212,874,700
14 Sept 202397.8699.5697.4799.2499.241,775,300
13 Sept 202396.8497.8695.8096.6496.641,861,400
12 Sept 202397.4398.8196.4696.9196.912,168,500
11 Sept 2023100.94100.9697.3398.2398.231,574,300
08 Sept 202398.5099.4698.1899.3899.382,062,400
07 Sept 2023102.00102.1397.4498.3898.383,884,000
06 Sept 2023109.12109.12105.29106.18106.181,777,200
05 Sept 2023109.43110.06108.67109.13109.131,111,800
01 Sept 2023109.67109.99108.87109.68109.68933,400
31 Aug 2023107.57109.47107.57108.74108.741,784,300
30 Aug 2023107.50108.32106.29107.98107.981,283,000
29 Aug 2023105.38108.04105.38107.78107.781,274,200
28 Aug 2023105.56106.38105.02106.20106.20955,000
28 Aug 20230.68 Dividend
25 Aug 2023104.75105.96103.48105.39104.711,267,400
24 Aug 2023108.35108.46103.84104.23103.561,743,300
23 Aug 2023105.01107.92104.85107.23106.541,101,300
22 Aug 2023108.38108.38104.69105.27104.591,301,400
21 Aug 2023104.68107.59104.43107.04106.351,713,400
18 Aug 2023102.87104.95102.53104.70104.021,374,100
17 Aug 2023104.55104.67103.15103.84103.171,646,000
16 Aug 2023105.69106.14103.47103.55102.881,299,900
15 Aug 2023107.72108.16105.16105.50104.821,248,800
14 Aug 2023106.50109.01106.09108.83108.131,350,600
11 Aug 2023106.77108.38106.25107.24106.551,914,400
10 Aug 2023108.58109.46106.32107.94107.241,437,300
09 Aug 2023108.50109.13107.10107.22106.531,396,600
08 Aug 2023106.59109.09105.00108.76108.062,323,700
07 Aug 2023110.23110.89109.00110.17109.461,901,800
04 Aug 2023108.15111.23108.12109.30108.591,774,200
03 Aug 2023109.99110.21107.13109.08108.381,983,200
02 Aug 2023112.61113.22110.10110.75110.042,765,800
01 Aug 2023113.33114.50112.94113.92113.181,030,700
31 July 2023114.45115.14114.01114.37113.631,102,000
28 July 2023114.56114.81113.41114.16113.421,742,000
27 July 2023115.11115.51111.58112.49111.762,340,100
26 July 2023111.64114.06111.25112.71111.981,977,400
25 July 2023113.18113.67112.63112.88112.151,775,400
24 July 2023113.00114.63112.00112.59111.861,280,000
21 July 2023112.87114.42111.63112.98112.251,587,300
20 July 2023111.88113.21110.68111.48110.761,884,000
19 July 2023115.41115.62114.04114.50113.761,057,700
18 July 2023114.31115.68113.51115.04114.30957,800
17 July 2023111.50115.69111.14114.92114.181,369,800
14 July 2023113.46113.85111.16111.75111.031,586,800
13 July 2023113.93114.47112.59114.25113.511,829,900
12 July 2023112.97113.24111.25112.85112.121,331,600
11 July 2023112.57113.17109.70111.19110.471,191,800
10 July 2023108.84112.53108.64112.23111.511,466,200
07 July 2023109.05109.82107.88108.34107.641,748,900
06 July 2023105.96108.89105.77108.69107.992,005,600
05 July 2023110.26110.64107.29107.30106.611,778,900
03 July 2023111.09112.42110.03111.70110.98970,100
30 June 2023110.89111.60109.86110.69109.981,638,000
29 June 2023108.71109.99107.85109.88109.171,505,800
28 June 2023106.73108.43106.22108.15107.451,534,000
27 June 2023104.55108.28103.92108.12107.421,595,400
26 June 2023102.99105.55102.82104.60103.931,272,000
23 June 2023102.00102.48101.53102.02101.361,631,600
22 June 2023103.42104.35102.91103.74103.071,275,400
21 June 2023106.74106.74104.24104.26103.591,627,000
20 June 2023108.29109.46106.29107.30106.611,868,800
16 June 2023111.07111.07108.91109.26108.563,653,000
15 June 2023108.24110.61107.80109.57108.861,999,500
14 June 2023109.71110.42108.43109.89109.181,385,900
13 June 2023109.00110.35108.41109.70108.991,640,600
12 June 2023104.98107.31104.54107.12106.431,456,300
09 June 2023105.93106.25104.02104.49103.821,091,600
08 June 2023105.70106.02104.03105.26104.58829,900
07 June 2023104.36107.20104.02105.01104.331,082,700
06 June 2023102.10104.68101.87103.57102.901,065,200
05 June 2023105.08105.10102.35102.62101.961,731,600
02 June 2023106.62106.92103.89105.12104.441,376,300
01 June 2023104.51106.88102.91105.89105.211,768,300
31 May 2023103.01104.67102.52103.51102.842,601,900
30 May 2023107.31107.49103.93104.97104.291,829,300
26 May 202399.81105.7399.81105.05104.372,760,600
26 May 20230.62 Dividend
25 May 202398.45100.3796.9099.9898.722,358,300
24 May 202399.33100.1297.9398.7997.541,352,700
23 May 2023100.53102.42100.53100.8399.561,655,100
22 May 2023100.72102.99100.65102.50101.211,038,900
19 May 2023102.02102.14101.00101.66100.381,117,300
18 May 202399.66102.5399.29102.11100.821,757,800
17 May 202397.4899.3496.6599.0997.841,970,400
16 May 202399.0299.8596.3696.4395.211,581,300
15 May 202397.3099.5596.8499.4998.241,856,100
12 May 202397.5397.5696.0997.1495.911,304,700
11 May 202398.3198.3195.9096.9195.692,926,600
10 May 202399.98101.2997.9098.5697.322,539,500
09 May 202392.08100.9092.0799.8298.5611,583,000
08 May 2023104.29105.52103.45105.24103.912,832,600
05 May 2023103.33104.57102.21104.12102.811,636,600
04 May 2023104.44104.78101.33102.14100.852,945,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...