Get our best money-saving hacks and pro tips now

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

117.06

+0.29

(+0.25%)

As of 09:56AM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	116.00	117.29	116.19	117.06	117.06	68,951
21 Mar 2023	116.00	117.75	114.94	116.77	116.77	1,458,500
20 Mar 2023	114.33	115.79	113.86	115.13	115.13	1,327,000
17 Mar 2023	116.21	116.65	113.15	114.07	114.07	2,488,300
16 Mar 2023	112.83	116.10	111.56	115.73	115.73	1,785,900
15 Mar 2023	111.04	112.36	109.94	111.70	111.70	1,871,700
14 Mar 2023	113.43	114.33	111.39	113.23	113.23	2,053,500
13 Mar 2023	109.67	112.47	108.60	111.27	111.27	1,805,400
10 Mar 2023	114.27	114.39	110.48	111.29	111.29	1,996,800
09 Mar 2023	114.62	116.31	112.65	113.37	113.37	2,045,800
08 Mar 2023	112.42	115.22	112.31	114.72	114.72	1,764,400
07 Mar 2023	112.97	113.47	111.72	112.04	112.04	1,517,900
06 Mar 2023	114.44	115.25	112.35	112.77	112.77	1,588,300
03 Mar 2023	111.70	114.01	110.93	113.77	113.77	1,357,600
02 Mar 2023	110.22	112.41	109.17	111.79	111.79	1,029,600
01 Mar 2023	111.70	112.66	111.19	111.84	111.84	1,618,800
28 Feb 2023	110.91	112.78	110.50	111.57	111.57	1,220,000
27 Feb 2023	112.88	113.32	111.18	111.32	111.32	1,178,600
27 Feb 2023	0.62 Dividend
24 Feb 2023	111.23	112.32	110.80	112.12	111.50	1,890,200
23 Feb 2023	113.40	114.18	110.77	113.06	112.43	1,930,100
22 Feb 2023	113.15	113.30	110.16	111.16	110.55	2,349,900
21 Feb 2023	114.09	115.95	112.24	112.49	111.87	2,536,000
17 Feb 2023	118.57	118.58	115.35	115.84	115.20	1,804,900
16 Feb 2023	119.79	121.12	119.05	119.21	118.55	1,792,000
15 Feb 2023	120.30	121.90	119.68	121.73	121.06	1,590,900
14 Feb 2023	119.49	122.45	119.20	121.77	121.10	1,656,300
13 Feb 2023	119.81	121.42	119.08	120.80	120.13	2,048,800
10 Feb 2023	120.03	120.66	117.64	119.61	118.95	2,114,300
09 Feb 2023	121.06	123.60	119.75	120.87	120.20	2,770,600
08 Feb 2023	121.42	122.54	119.41	119.71	119.05	2,535,900
07 Feb 2023	114.67	123.69	113.48	122.97	122.29	5,743,500
06 Feb 2023	111.19	112.10	109.11	109.28	108.68	2,032,700
03 Feb 2023	111.20	114.19	110.71	112.48	111.86	2,339,600
02 Feb 2023	112.93	115.55	111.81	113.38	112.75	2,823,600
01 Feb 2023	109.45	114.48	109.42	113.12	112.49	2,762,000
31 Jan 2023	108.05	109.75	107.82	109.67	109.06	1,638,400
30 Jan 2023	109.67	110.37	108.49	108.58	107.98	1,557,600
27 Jan 2023	111.02	112.03	110.41	111.16	110.55	1,383,500
26 Jan 2023	109.99	112.17	108.93	112.02	111.40	1,652,700
25 Jan 2023	105.80	109.73	105.50	109.42	108.81	1,670,700
24 Jan 2023	107.89	109.82	106.91	107.31	106.72	1,729,200
23 Jan 2023	105.75	110.08	104.74	109.61	109.00	2,799,300
20 Jan 2023	101.20	103.20	99.58	103.06	102.49	1,656,000
19 Jan 2023	100.85	101.67	99.75	99.92	99.37	1,839,200
18 Jan 2023	103.53	104.79	101.80	101.80	101.24	1,485,600
17 Jan 2023	101.14	103.82	101.14	102.57	102.00	2,697,900
13 Jan 2023	100.10	101.71	99.74	101.61	101.05	968,900
12 Jan 2023	100.64	102.52	99.00	101.25	100.69	1,650,700
11 Jan 2023	98.08	100.49	97.23	100.45	99.89	1,636,500
10 Jan 2023	96.99	97.88	95.55	97.51	96.97	1,500,200
09 Jan 2023	96.92	98.51	95.75	96.48	95.95	1,679,700
06 Jan 2023	93.33	96.04	92.61	95.44	94.91	1,787,200
05 Jan 2023	92.54	94.15	91.99	92.42	91.91	1,971,300
04 Jan 2023	91.77	93.63	91.50	93.48	92.96	1,966,200
03 Jan 2023	92.20	92.70	90.43	90.50	90.00	2,090,900
30 Dec 2022	89.45	91.24	89.00	91.13	90.63	1,566,900
29 Dec 2022	87.87	91.19	87.66	90.94	90.44	1,969,400
28 Dec 2022	87.30	88.46	86.18	86.80	86.32	1,430,400
27 Dec 2022	88.06	88.72	86.74	88.06	87.57	1,663,900
23 Dec 2022	88.10	88.89	86.60	88.85	88.36	1,222,200
22 Dec 2022	89.67	90.17	86.50	88.73	88.24	2,367,400
21 Dec 2022	89.91	92.37	89.91	91.90	91.39	2,190,500
20 Dec 2022	90.43	91.38	89.55	89.60	89.10	2,063,200
19 Dec 2022	93.44	93.77	90.54	91.68	91.17	2,105,000
16 Dec 2022	92.93	94.91	91.88	93.01	92.50	10,620,400
15 Dec 2022	94.82	95.62	93.61	93.74	93.22	2,584,000
14 Dec 2022	98.27	99.60	95.88	97.06	96.52	2,246,800
13 Dec 2022	100.54	101.73	96.80	98.26	97.72	2,549,100
12 Dec 2022	93.95	96.74	93.54	96.72	96.19	1,681,800
09 Dec 2022	94.58	95.98	93.92	94.52	94.00	1,839,200
08 Dec 2022	92.64	95.45	92.08	95.17	94.64	1,843,200
07 Dec 2022	91.45	92.57	91.21	91.96	91.45	1,525,600
06 Dec 2022	93.74	93.76	91.17	92.24	91.73	1,982,400
05 Dec 2022	93.60	94.83	92.30	93.74	93.22	1,517,500
02 Dec 2022	92.99	93.99	91.98	93.96	93.44	1,203,000
01 Dec 2022	96.14	97.00	94.65	94.97	94.44	2,455,100
30 Nov 2022	90.76	95.65	89.14	95.62	95.09	3,385,500
29 Nov 2022	91.42	92.08	89.66	90.27	89.77	1,530,000
28 Nov 2022	91.55	92.56	90.55	91.24	90.74	2,129,500
25 Nov 2022	94.77	94.93	92.89	92.91	92.40	1,102,500
23 Nov 2022	94.30	96.30	94.19	94.99	94.46	1,267,600
22 Nov 2022	92.55	94.22	91.81	94.18	93.66	1,809,800
21 Nov 2022	93.06	93.30	91.96	92.08	91.57	1,421,300
21 Nov 2022	0.62 Dividend
18 Nov 2022	95.05	95.19	92.98	94.33	93.19	1,401,600
17 Nov 2022	90.42	94.09	90.35	93.75	92.62	1,183,900
16 Nov 2022	94.94	95.32	91.89	92.39	91.28	2,189,400
15 Nov 2022	97.93	98.45	95.28	96.54	95.38	2,262,200
14 Nov 2022	95.51	96.53	93.98	94.10	92.96	1,763,300
11 Nov 2022	93.06	96.77	92.69	96.35	95.19	1,867,500
10 Nov 2022	90.63	93.31	89.82	93.23	92.11	3,512,300
09 Nov 2022	87.84	87.84	85.49	85.55	84.52	2,388,100
08 Nov 2022	89.79	90.79	87.19	88.66	87.59	1,997,300
07 Nov 2022	88.00	89.04	86.86	88.25	87.19	2,287,600
04 Nov 2022	86.32	89.32	85.69	87.93	86.87	4,232,000
03 Nov 2022	81.90	83.19	80.08	82.34	81.35	2,561,700
02 Nov 2022	86.92	88.02	83.28	83.39	82.38	1,742,300
01 Nov 2022	87.51	87.86	85.59	86.42	85.38	1,189,100
31 Oct 2022	87.53	87.53	85.50	86.01	84.97	2,191,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6678+0.0004(+0.06%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.62-0.05(-0.07%)

GOLD1,944.50+3.40(+0.18%)

Bitcoin AUD42,496.24+534.38(+1.27%)

Get our best money-saving hacks and pro tips now

Skyworks Solutions, Inc. (SWKS)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6678
+0.0004(+0.06%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.62
-0.05(-0.07%)

GOLD
1,944.50
+3.40(+0.18%)

Bitcoin AUD
42,496.24
+534.38(+1.27%)