Skyworks Solutions, Inc. - Common Stock (SWKS)

63.41
-1.05 (-1.63%)
NASDAQ · Last Trade: Dec 31st, 7:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Skyworks Solutions, Inc. - Common Stock (SWKS)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/202564.2864.4663.3863.411,619,36063.41
12/30/202564.0964.5263.9164.461,773,07464.46
12/29/202564.0064.4663.6764.021,793,83464.02
12/26/202564.7964.8464.1764.211,433,56464.21
12/24/202564.4465.1164.2164.51742,95364.51
12/23/202565.0665.2564.2864.481,755,21364.48
12/22/202565.3765.8064.8765.242,139,85365.24
12/19/202564.4965.5264.1564.685,855,39364.68
12/18/202566.3466.3464.4464.492,645,96264.49
12/17/202566.0066.7864.4865.002,179,10265.00
12/16/202566.4966.9365.0566.022,556,41166.02
12/15/202567.6368.1166.1666.372,429,05766.37
12/12/202568.2268.8166.5966.973,372,90966.97
12/11/202568.3268.5267.0968.252,158,32568.25
12/10/202568.1969.6067.7268.812,951,88868.81
12/09/202568.8069.4568.0468.542,468,37568.54
12/08/202569.3970.3168.6169.212,582,39269.21
12/05/202568.9570.1068.4769.322,415,74969.32
12/04/202569.3269.7768.5769.011,937,31269.01
12/03/202568.4270.2668.1469.372,413,59669.37
12/02/202566.2368.5365.4468.242,953,81168.24
12/01/202565.4566.5665.1165.832,429,38865.83
11/28/202565.3366.0164.8565.951,140,04565.95
11/26/202563.6066.3663.6065.342,966,97965.34
11/25/202563.0263.8362.2863.512,579,51863.51
11/24/202563.1963.7962.2463.043,027,96763.04
11/21/202560.8463.3260.4162.613,928,82262.61
11/20/202563.2863.6760.0660.503,777,10660.50
11/19/202562.5563.4461.6562.593,180,11362.59
11/18/202562.0663.3161.7062.323,129,52762.32
11/17/202566.0066.3262.2463.163,997,15363.16
11/14/202567.2468.0266.4366.602,258,10066.60
11/13/202569.4170.3167.8268.173,078,47668.17
11/12/202569.6270.0368.8369.462,551,22169.46
11/11/202569.4670.4868.4568.852,988,04768.85
11/10/202570.6970.7468.1969.103,296,13169.10
11/07/202569.4969.6967.5569.583,200,71769.58
11/06/202573.5874.2170.2670.643,585,44670.64
11/05/202573.8775.6571.3973.465,608,30173.46
11/04/202574.9975.7571.6671.995,589,33171.99
11/03/202577.5778.0076.0876.543,823,79476.54
10/31/202579.0480.0076.8077.723,872,75377.72
10/30/202578.7481.1278.4879.163,923,67279.16
10/29/202583.1484.5378.5978.747,443,02578.74
10/28/202585.6690.9080.1480.2611,143,70780.26
10/27/202574.6776.0174.5075.841,853,20375.84
10/24/202576.5176.5173.9674.042,067,41174.04
10/23/202573.5176.2673.3375.782,130,73275.78
10/22/202575.4076.4973.0673.972,911,54873.97
10/21/202575.7176.6675.4176.401,146,56976.40
10/20/202574.0076.8572.7876.142,161,03076.14
10/17/202573.5775.6573.0275.321,654,19975.32
10/16/202574.7374.8373.3074.502,050,31074.50
10/15/202573.9174.3872.5674.222,055,25874.22
10/14/202571.3373.6471.2572.772,276,11572.77
10/13/202571.4873.6870.5373.373,019,39573.37
10/10/202574.0074.1268.9869.163,062,65169.16
10/09/202575.9376.0372.8873.641,958,11673.64
10/08/202574.5576.2274.1676.101,611,33776.10
10/07/202577.6378.0074.1674.341,585,15574.34
10/06/202577.4077.6675.0476.911,925,76876.91
10/03/202577.2178.1576.8677.101,475,27477.10
10/02/202577.0878.2676.6377.371,742,60077.37
10/01/202576.9577.6075.6276.362,350,74176.36