Skyworks Solutions (NQ: SWKS )

160.08 USD UNCHANGED
Streaming Delayed Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2021 157.00 161.57 155.18 160.08 1,806,662 +2.76(+1.75%)
Dec 07, 2021 155.00 158.20 154.72 157.32 1,770,305 +4.90(+3.21%)
Dec 06, 2021 150.02 153.37 147.98 152.42 1,730,508 +3.01(+2.01%)
Dec 03, 2021 151.51 152.88 147.74 149.41 1,692,230 -0.29(-0.19%)
Dec 02, 2021 146.31 151.45 144.27 149.70 2,812,116 -0.47(-0.31%)
Dec 01, 2021 153.71 156.11 150.00 150.17 1,854,684 -1.49(-0.98%)
Nov 30, 2021 153.98 156.26 150.45 151.66 3,149,745 -5.06(-3.23%)
Nov 29, 2021 154.12 156.72 151.43 156.72 2,166,063 +4.24(+2.78%)
Nov 26, 2021 154.76 156.58 151.58 152.48 1,667,838 -3.41(-2.19%)
Nov 24, 2021 155.88 157.12 151.30 155.89 1,949,483 -0.91(-0.58%)
Nov 23, 2021 156.11 158.38 155.75 156.80 1,952,150 +0.27(+0.17%)
Nov 22, 2021 161.05 161.26 156.50 156.53 1,698,576 -4.18(-2.60%)
Nov 19, 2021 162.44 163.17 160.51 160.71 1,688,524 -2.40(-1.47%)
Nov 18, 2021 165.51 163.46 162.68 163.11 2,038,383 +0.14(+0.09%)
Nov 17, 2021 163.26 164.71 162.25 162.97 1,754,936 -0.80(-0.49%)
Nov 16, 2021 162.92 164.58 162.45 163.77 1,758,283 +0.56(+0.34%)
Nov 15, 2021 165.18 165.70 162.71 163.21 1,423,006 -1.35(-0.82%)
Nov 12, 2021 162.27 165.02 161.85 164.56 1,569,856 +2.57(+1.59%)
Nov 11, 2021 161.95 162.35 159.60 161.99 1,504,322 +1.68(+1.05%)
Nov 10, 2021 163.13 160.31 1,902,399 -3.85(-2.35%)
Nov 09, 2021 167.98 168.40 163.70 164.16 1,914,523 -3.61(-2.15%)
Nov 08, 2021 164.91 169.29 162.86 167.77 3,348,616 +3.71(+2.26%)
Nov 05, 2021 168.21 168.90 159.20 164.06 6,146,721 -7.32(-4.27%)
Nov 04, 2021 172.27 172.54 167.04 171.38 3,400,006 -2.13(-1.23%)
Nov 03, 2021 171.14 174.14 170.00 173.51 1,593,058 +2.76(+1.62%)
Nov 02, 2021 170.15 171.97 169.64 170.75 1,292,344 +0.95(+0.56%)
Nov 01, 2021 167.31 169.83 168.39 169.80 1,102,120 +2.67(+1.60%)
Oct 29, 2021 167.65 165.65 167.13 1,598,663 -2.71(-1.60%)
Oct 28, 2021 166.88 170.31 166.77 169.84 1,380,913 +3.94(+2.37%)
Oct 27, 2021 164.08 168.37 163.16 165.90 1,304,047 +1.57(+0.96%)
Oct 26, 2021 167.12 164.33 1,189,225 -0.85(-0.51%)
Oct 25, 2021 165.88 166.00 164.88 165.18 845,900 +0.06(+0.04%)
Oct 22, 2021 166.94 167.85 165.00 165.12 1,158,607 -1.85(-1.11%)
Oct 21, 2021 165.00 167.15 165.00 166.97 782,175 +1.33(+0.80%)
Oct 20, 2021 164.75 166.95 163.73 165.64 1,380,840 +0.89(+0.54%)
Oct 19, 2021 162.22 165.62 161.50 164.75 1,814,501 +3.47(+2.15%)
Oct 18, 2021 159.33 161.41 158.15 161.28 1,439,909 +0.75(+0.47%)
Oct 15, 2021 161.22 162.41 160.05 160.53 1,073,090 +0.29(+0.18%)
Oct 14, 2021 156.90 160.37 156.61 160.24 1,584,430 +5.02(+3.23%)
Oct 13, 2021 155.00 157.70 154.53 155.22 2,763,428 -3.43(-2.16%)
Oct 12, 2021 160.00 160.65 158.00 158.65 1,335,116 -0.81(-0.51%)
Oct 11, 2021 160.66 162.30 159.38 159.46 978,808 -1.40(-0.87%)
Oct 08, 2021 162.92 163.12 160.05 160.86 917,295 -1.38(-0.85%)
Oct 07, 2021 162.81 165.36 162.16 162.24 1,339,897 +1.11(+0.69%)
Oct 06, 2021 158.63 161.43 157.55 161.13 1,325,160 +0.79(+0.49%)
Oct 05, 2021 160.55 162.01 158.69 160.34 2,027,297 +0.65(+0.41%)
Oct 04, 2021 163.20 163.41 159.12 159.69 2,346,714 -4.23(-2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.