Australia markets open in 9 hours 4 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Mar 2023116.00117.29116.19117.06117.0668,951
21 Mar 2023116.00117.75114.94116.77116.771,458,500
20 Mar 2023114.33115.79113.86115.13115.131,327,000
17 Mar 2023116.21116.65113.15114.07114.072,488,300
16 Mar 2023112.83116.10111.56115.73115.731,785,900
15 Mar 2023111.04112.36109.94111.70111.701,871,700
14 Mar 2023113.43114.33111.39113.23113.232,053,500
13 Mar 2023109.67112.47108.60111.27111.271,805,400
10 Mar 2023114.27114.39110.48111.29111.291,996,800
09 Mar 2023114.62116.31112.65113.37113.372,045,800
08 Mar 2023112.42115.22112.31114.72114.721,764,400
07 Mar 2023112.97113.47111.72112.04112.041,517,900
06 Mar 2023114.44115.25112.35112.77112.771,588,300
03 Mar 2023111.70114.01110.93113.77113.771,357,600
02 Mar 2023110.22112.41109.17111.79111.791,029,600
01 Mar 2023111.70112.66111.19111.84111.841,618,800
28 Feb 2023110.91112.78110.50111.57111.571,220,000
27 Feb 2023112.88113.32111.18111.32111.321,178,600
27 Feb 20230.62 Dividend
24 Feb 2023111.23112.32110.80112.12111.501,890,200
23 Feb 2023113.40114.18110.77113.06112.431,930,100
22 Feb 2023113.15113.30110.16111.16110.552,349,900
21 Feb 2023114.09115.95112.24112.49111.872,536,000
17 Feb 2023118.57118.58115.35115.84115.201,804,900
16 Feb 2023119.79121.12119.05119.21118.551,792,000
15 Feb 2023120.30121.90119.68121.73121.061,590,900
14 Feb 2023119.49122.45119.20121.77121.101,656,300
13 Feb 2023119.81121.42119.08120.80120.132,048,800
10 Feb 2023120.03120.66117.64119.61118.952,114,300
09 Feb 2023121.06123.60119.75120.87120.202,770,600
08 Feb 2023121.42122.54119.41119.71119.052,535,900
07 Feb 2023114.67123.69113.48122.97122.295,743,500
06 Feb 2023111.19112.10109.11109.28108.682,032,700
03 Feb 2023111.20114.19110.71112.48111.862,339,600
02 Feb 2023112.93115.55111.81113.38112.752,823,600
01 Feb 2023109.45114.48109.42113.12112.492,762,000
31 Jan 2023108.05109.75107.82109.67109.061,638,400
30 Jan 2023109.67110.37108.49108.58107.981,557,600
27 Jan 2023111.02112.03110.41111.16110.551,383,500
26 Jan 2023109.99112.17108.93112.02111.401,652,700
25 Jan 2023105.80109.73105.50109.42108.811,670,700
24 Jan 2023107.89109.82106.91107.31106.721,729,200
23 Jan 2023105.75110.08104.74109.61109.002,799,300
20 Jan 2023101.20103.2099.58103.06102.491,656,000
19 Jan 2023100.85101.6799.7599.9299.371,839,200
18 Jan 2023103.53104.79101.80101.80101.241,485,600
17 Jan 2023101.14103.82101.14102.57102.002,697,900
13 Jan 2023100.10101.7199.74101.61101.05968,900
12 Jan 2023100.64102.5299.00101.25100.691,650,700
11 Jan 202398.08100.4997.23100.4599.891,636,500
10 Jan 202396.9997.8895.5597.5196.971,500,200
09 Jan 202396.9298.5195.7596.4895.951,679,700
06 Jan 202393.3396.0492.6195.4494.911,787,200
05 Jan 202392.5494.1591.9992.4291.911,971,300
04 Jan 202391.7793.6391.5093.4892.961,966,200
03 Jan 202392.2092.7090.4390.5090.002,090,900
30 Dec 202289.4591.2489.0091.1390.631,566,900
29 Dec 202287.8791.1987.6690.9490.441,969,400
28 Dec 202287.3088.4686.1886.8086.321,430,400
27 Dec 202288.0688.7286.7488.0687.571,663,900
23 Dec 202288.1088.8986.6088.8588.361,222,200
22 Dec 202289.6790.1786.5088.7388.242,367,400
21 Dec 202289.9192.3789.9191.9091.392,190,500
20 Dec 202290.4391.3889.5589.6089.102,063,200
19 Dec 202293.4493.7790.5491.6891.172,105,000
16 Dec 202292.9394.9191.8893.0192.5010,620,400
15 Dec 202294.8295.6293.6193.7493.222,584,000
14 Dec 202298.2799.6095.8897.0696.522,246,800
13 Dec 2022100.54101.7396.8098.2697.722,549,100
12 Dec 202293.9596.7493.5496.7296.191,681,800
09 Dec 202294.5895.9893.9294.5294.001,839,200
08 Dec 202292.6495.4592.0895.1794.641,843,200
07 Dec 202291.4592.5791.2191.9691.451,525,600
06 Dec 202293.7493.7691.1792.2491.731,982,400
05 Dec 202293.6094.8392.3093.7493.221,517,500
02 Dec 202292.9993.9991.9893.9693.441,203,000
01 Dec 202296.1497.0094.6594.9794.442,455,100
30 Nov 202290.7695.6589.1495.6295.093,385,500
29 Nov 202291.4292.0889.6690.2789.771,530,000
28 Nov 202291.5592.5690.5591.2490.742,129,500
25 Nov 202294.7794.9392.8992.9192.401,102,500
23 Nov 202294.3096.3094.1994.9994.461,267,600
22 Nov 202292.5594.2291.8194.1893.661,809,800
21 Nov 202293.0693.3091.9692.0891.571,421,300
21 Nov 20220.62 Dividend
18 Nov 202295.0595.1992.9894.3393.191,401,600
17 Nov 202290.4294.0990.3593.7592.621,183,900
16 Nov 202294.9495.3291.8992.3991.282,189,400
15 Nov 202297.9398.4595.2896.5495.382,262,200
14 Nov 202295.5196.5393.9894.1092.961,763,300
11 Nov 202293.0696.7792.6996.3595.191,867,500
10 Nov 202290.6393.3189.8293.2392.113,512,300
09 Nov 202287.8487.8485.4985.5584.522,388,100
08 Nov 202289.7990.7987.1988.6687.591,997,300
07 Nov 202288.0089.0486.8688.2587.192,287,600
04 Nov 202286.3289.3285.6987.9386.874,232,000
03 Nov 202281.9083.1980.0882.3481.352,561,700
02 Nov 202286.9288.0283.2883.3982.381,742,300
01 Nov 202287.5187.8685.5986.4285.381,189,100
31 Oct 202287.5387.5385.5086.0184.972,191,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...