Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	96.86	97.49	96.25	96.42	96.42	1,116,558
21 Sept 2023	95.92	97.58	95.76	96.28	96.28	1,797,500
20 Sept 2023	97.00	98.09	96.31	96.33	96.33	1,230,900
19 Sept 2023	98.50	98.61	97.54	97.82	97.82	1,347,400
18 Sept 2023	97.61	99.21	97.61	98.50	98.50	1,330,700
15 Sept 2023	98.88	99.75	97.87	98.21	98.21	2,874,700
14 Sept 2023	97.86	99.56	97.47	99.24	99.24	1,775,300
13 Sept 2023	96.84	97.86	95.80	96.64	96.64	1,861,400
12 Sept 2023	97.43	98.81	96.46	96.91	96.91	2,168,500
11 Sept 2023	100.94	100.96	97.33	98.23	98.23	1,574,300
08 Sept 2023	98.50	99.46	98.18	99.38	99.38	2,062,400
07 Sept 2023	102.00	102.13	97.44	98.38	98.38	3,884,000
06 Sept 2023	109.12	109.12	105.29	106.18	106.18	1,777,200
05 Sept 2023	109.43	110.06	108.67	109.13	109.13	1,111,800
01 Sept 2023	109.67	109.99	108.87	109.68	109.68	933,400
31 Aug 2023	107.57	109.47	107.57	108.74	108.74	1,784,300
30 Aug 2023	107.50	108.32	106.29	107.98	107.98	1,283,000
29 Aug 2023	105.38	108.04	105.38	107.78	107.78	1,274,200
28 Aug 2023	105.56	106.38	105.02	106.20	106.20	955,000
28 Aug 2023	0.68 Dividend
25 Aug 2023	104.75	105.96	103.48	105.39	104.71	1,267,400
24 Aug 2023	108.35	108.46	103.84	104.23	103.56	1,743,300
23 Aug 2023	105.01	107.92	104.85	107.23	106.54	1,101,300
22 Aug 2023	108.38	108.38	104.69	105.27	104.59	1,301,400
21 Aug 2023	104.68	107.59	104.43	107.04	106.35	1,713,400
18 Aug 2023	102.87	104.95	102.53	104.70	104.02	1,374,100
17 Aug 2023	104.55	104.67	103.15	103.84	103.17	1,646,000
16 Aug 2023	105.69	106.14	103.47	103.55	102.88	1,299,900
15 Aug 2023	107.72	108.16	105.16	105.50	104.82	1,248,800
14 Aug 2023	106.50	109.01	106.09	108.83	108.13	1,350,600
11 Aug 2023	106.77	108.38	106.25	107.24	106.55	1,914,400
10 Aug 2023	108.58	109.46	106.32	107.94	107.24	1,437,300
09 Aug 2023	108.50	109.13	107.10	107.22	106.53	1,396,600
08 Aug 2023	106.59	109.09	105.00	108.76	108.06	2,323,700
07 Aug 2023	110.23	110.89	109.00	110.17	109.46	1,901,800
04 Aug 2023	108.15	111.23	108.12	109.30	108.59	1,774,200
03 Aug 2023	109.99	110.21	107.13	109.08	108.38	1,983,200
02 Aug 2023	112.61	113.22	110.10	110.75	110.04	2,765,800
01 Aug 2023	113.33	114.50	112.94	113.92	113.18	1,030,700
31 July 2023	114.45	115.14	114.01	114.37	113.63	1,102,000
28 July 2023	114.56	114.81	113.41	114.16	113.42	1,742,000
27 July 2023	115.11	115.51	111.58	112.49	111.76	2,340,100
26 July 2023	111.64	114.06	111.25	112.71	111.98	1,977,400
25 July 2023	113.18	113.67	112.63	112.88	112.15	1,775,400
24 July 2023	113.00	114.63	112.00	112.59	111.86	1,280,000
21 July 2023	112.87	114.42	111.63	112.98	112.25	1,587,300
20 July 2023	111.88	113.21	110.68	111.48	110.76	1,884,000
19 July 2023	115.41	115.62	114.04	114.50	113.76	1,057,700
18 July 2023	114.31	115.68	113.51	115.04	114.30	957,800
17 July 2023	111.50	115.69	111.14	114.92	114.18	1,369,800
14 July 2023	113.46	113.85	111.16	111.75	111.03	1,586,800
13 July 2023	113.93	114.47	112.59	114.25	113.51	1,829,900
12 July 2023	112.97	113.24	111.25	112.85	112.12	1,331,600
11 July 2023	112.57	113.17	109.70	111.19	110.47	1,191,800
10 July 2023	108.84	112.53	108.64	112.23	111.51	1,466,200
07 July 2023	109.05	109.82	107.88	108.34	107.64	1,748,900
06 July 2023	105.96	108.89	105.77	108.69	107.99	2,005,600
05 July 2023	110.26	110.64	107.29	107.30	106.61	1,778,900
03 July 2023	111.09	112.42	110.03	111.70	110.98	970,100
30 June 2023	110.89	111.60	109.86	110.69	109.98	1,638,000
29 June 2023	108.71	109.99	107.85	109.88	109.17	1,505,800
28 June 2023	106.73	108.43	106.22	108.15	107.45	1,534,000
27 June 2023	104.55	108.28	103.92	108.12	107.42	1,595,400
26 June 2023	102.99	105.55	102.82	104.60	103.93	1,272,000
23 June 2023	102.00	102.48	101.53	102.02	101.36	1,631,600
22 June 2023	103.42	104.35	102.91	103.74	103.07	1,275,400
21 June 2023	106.74	106.74	104.24	104.26	103.59	1,627,000
20 June 2023	108.29	109.46	106.29	107.30	106.61	1,868,800
16 June 2023	111.07	111.07	108.91	109.26	108.56	3,653,000
15 June 2023	108.24	110.61	107.80	109.57	108.86	1,999,500
14 June 2023	109.71	110.42	108.43	109.89	109.18	1,385,900
13 June 2023	109.00	110.35	108.41	109.70	108.99	1,640,600
12 June 2023	104.98	107.31	104.54	107.12	106.43	1,456,300
09 June 2023	105.93	106.25	104.02	104.49	103.82	1,091,600
08 June 2023	105.70	106.02	104.03	105.26	104.58	829,900
07 June 2023	104.36	107.20	104.02	105.01	104.33	1,082,700
06 June 2023	102.10	104.68	101.87	103.57	102.90	1,065,200
05 June 2023	105.08	105.10	102.35	102.62	101.96	1,731,600
02 June 2023	106.62	106.92	103.89	105.12	104.44	1,376,300
01 June 2023	104.51	106.88	102.91	105.89	105.21	1,768,300
31 May 2023	103.01	104.67	102.52	103.51	102.84	2,601,900
30 May 2023	107.31	107.49	103.93	104.97	104.29	1,829,300
26 May 2023	99.81	105.73	99.81	105.05	104.37	2,760,600
26 May 2023	0.62 Dividend
25 May 2023	98.45	100.37	96.90	99.98	98.72	2,358,300
24 May 2023	99.33	100.12	97.93	98.79	97.54	1,352,700
23 May 2023	100.53	102.42	100.53	100.83	99.56	1,655,100
22 May 2023	100.72	102.99	100.65	102.50	101.21	1,038,900
19 May 2023	102.02	102.14	101.00	101.66	100.38	1,117,300
18 May 2023	99.66	102.53	99.29	102.11	100.82	1,757,800
17 May 2023	97.48	99.34	96.65	99.09	97.84	1,970,400
16 May 2023	99.02	99.85	96.36	96.43	95.21	1,581,300
15 May 2023	97.30	99.55	96.84	99.49	98.24	1,856,100
12 May 2023	97.53	97.56	96.09	97.14	95.91	1,304,700
11 May 2023	98.31	98.31	95.90	96.91	95.69	2,926,600
10 May 2023	99.98	101.29	97.90	98.56	97.32	2,539,500
09 May 2023	92.08	100.90	92.07	99.82	98.56	11,583,000
08 May 2023	104.29	105.52	103.45	105.24	103.91	2,832,600
05 May 2023	103.33	104.57	102.21	104.12	102.81	1,636,600
04 May 2023	104.44	104.78	101.33	102.14	100.85	2,945,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,270.00+3.40(+0.05%)

AUD/USD0.6444+0.0027(+0.42%)

ASX 2007,068.80+3.60(+0.05%)

OIL90.33+0.70(+0.78%)

GOLD1,944.90+5.30(+0.27%)

Bitcoin AUD41,299.07-31.64(-0.08%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Skyworks Solutions, Inc. (SWKS)

ALL ORDS
7,270.00
+3.40(+0.05%)

AUD/USD
0.6444
+0.0027(+0.42%)

ASX 200
7,068.80
+3.60(+0.05%)

OIL
90.33
+0.70(+0.78%)

GOLD
1,944.90
+5.30(+0.27%)

Bitcoin AUD
41,299.07
-31.64(-0.08%)