Skyworks Solutions, Inc. (SWKS) NASDAQ

74.93

-0.39(-0.52%)

Updated at October 20 11:06AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202573.5775.3275.3275.6573.021.65M
October 16, 202574.7374.4774.4774.8373.32.05M
October 15, 202573.9174.2274.2274.3872.562.06M
October 14, 202571.3372.7772.7773.6471.252.28M
October 13, 202571.4873.3773.3773.6870.533.02M
October 10, 20257469.1669.1674.1268.983.06M
October 09, 202575.9373.6473.6476.0372.881.96M
October 08, 202574.5576.176.176.2274.161.61M
October 07, 202577.6374.3474.347874.161.58M
October 06, 202577.476.9176.9177.6675.041.93M
October 03, 202577.2177.177.178.1576.861.48M
October 02, 202577.0877.3777.3778.2676.631.74M
October 01, 202576.9576.3476.3477.675.622.35M
September 30, 202576.9376.9876.9877.6676.282.2M
September 29, 202580.1176.9376.9380.3176.52.8M
September 26, 202579.3879.5179.5179.8878.831.31M
September 25, 202579.979.3679.3679.9778.481.49M
September 24, 202580.8880.6680.6681.9280.541.68M
September 23, 202583.2381.2681.2683.5280.412.3M
September 22, 202579.6582.9782.9783.4779.554.5M
September 19, 202577.9478.9578.9580.375.738.99M
September 18, 202575.8477.0377.0377.4775.383.36M
September 17, 202574.3374.4974.4975.4273.062.41M
September 16, 202573.4874.2274.2274.673.222.74M
September 15, 202574.472.8772.8775.5472.482.66M
September 12, 202574.474.4674.4674.673.012.14M
September 11, 202574.2274.6874.6874.8172.983.42M
September 10, 202575.0673.673.675.0872.092.82M
September 09, 202575.6375.0675.0676.7474.582.29M
September 08, 202575.2775.6375.6375.6873.572.2M
September 05, 202574.8875.275.276.3874.582.14M
September 04, 202573.0374.6474.6474.7172.192.28M
September 03, 202573.2673.5673.5673.7272.632.42M
September 02, 202572.9873.0773.0773.9171.562.21M
August 29, 202574.6574.9474.9475.6174.472.23M
August 28, 202576.1775.175.176.5374.851.87M
August 27, 202575.4976.276.276.3575.131.53M
August 26, 20257675.6775.6777.0675.642.81M
August 25, 202577.1476.7676.0577.3976.451.87M
August 22, 202575.1277.2977.2978.1374.862.39M
August 21, 202574.574.5274.5275.1874.171.37M
August 20, 202574.8175.1275.1275.2973.862.39M
August 19, 202574.5574.9374.9376.0274.51.95M
August 18, 202574.4674.2674.2675.1774.081.67M
August 15, 202575.7574.5274.5275.8673.832.36M
August 14, 202572.4275.3675.3675.6472.332.21M
August 13, 202571.873.6573.6573.7971.381.92M
August 12, 202571.4771.6971.6972.5470.332.95M
August 11, 202571.4270.5370.5372.2370.412.56M
August 08, 202568.6671.0871.0871.1968.222.6M
August 07, 202568.2668.5568.5569.3867.354.29M
August 06, 202569.1467.5267.5270.8765.75.43M
August 05, 202568.2467.6367.6368.5767.034.52M
August 04, 202567.9767.9467.9468.2767.592.35M
August 01, 202567.7767.6967.6968.1966.132.65M
July 31, 202570.4368.5468.5470.9968.233.3M
July 30, 202573.771.3371.3373.9670.792.37M
July 29, 202571.8471.9471.9472.1170.642.41M
July 28, 202572.1971.3271.3272.3271.112.21M
July 25, 202572.2171.5371.5372.4771.211.54M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved