UK Markets closed

Skyworks Solutions, Inc. (SWKS)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
147.53+2.16 (+1.49%)
As of 1:13PM EDT. Market open.
DateOpenHighLowClose*Adj. close**Volume
06 Aug 2020145.70147.67145.14147.53147.53488,211
05 Aug 2020144.85146.12143.45145.37145.371,427,900
04 Aug 2020147.44147.89142.96145.27145.271,822,700
03 Aug 2020146.93149.49146.56147.20147.201,882,800
31 Jul 2020144.41145.90141.25145.58145.583,537,500
30 Jul 2020134.92142.26134.80142.19142.193,187,900
29 Jul 2020135.88137.22134.59136.45136.451,330,600
28 Jul 2020137.37137.95134.46134.66134.661,752,100
27 Jul 2020133.61137.76132.32136.69136.692,274,400
24 Jul 2020131.47136.00128.56131.61131.613,028,100
23 Jul 2020137.12139.19134.49135.34135.342,946,200
22 Jul 2020137.00138.42135.20136.30136.301,455,900
21 Jul 2020139.22139.88136.67137.45137.451,925,300
20 Jul 2020134.72138.07133.83137.80137.801,930,700
17 Jul 2020132.48134.28131.81133.95133.951,538,200
16 Jul 2020130.00132.55129.13131.63131.631,565,500
15 Jul 2020131.88132.40129.01131.32131.321,306,900
14 Jul 2020128.28131.49126.53131.18131.181,748,300
13 Jul 2020133.32134.81128.82129.47129.471,866,700
10 Jul 2020132.74133.13129.72131.22131.221,081,300
09 Jul 2020132.85133.60129.77132.73132.731,223,200
08 Jul 2020133.14133.55130.58132.15132.151,289,700
07 Jul 2020133.53135.23132.15132.28132.282,511,900
06 Jul 2020130.89133.28130.22131.45131.451,460,500
02 Jul 2020127.52130.05127.29128.42128.421,731,900
01 Jul 2020127.70127.70125.80125.85125.851,371,700
30 Jun 2020125.94128.39125.42127.86127.861,928,800
29 Jun 2020126.14126.40123.41126.00126.001,068,800
26 Jun 2020126.60128.14124.90125.85125.852,292,100
25 Jun 2020126.67127.57124.80127.30127.301,339,500
24 Jun 2020128.31129.38125.02126.41126.412,393,700
23 Jun 2020128.76129.73127.59128.35128.351,419,900
22 Jun 2020127.16128.21125.32127.58127.581,578,800
19 Jun 2020132.84132.84126.51127.35127.353,667,600
18 Jun 2020130.23130.97128.32129.10129.101,424,300
17 Jun 2020129.84131.98129.18130.74130.741,794,800
16 Jun 2020131.83133.37125.79128.39128.392,513,900
15 Jun 2020123.38127.31122.83127.24127.242,375,500
12 Jun 2020127.16128.22123.50126.91126.912,437,500
11 Jun 2020127.69128.77123.06123.38123.382,959,100
10 Jun 2020135.07135.40131.64131.90131.902,488,500
09 Jun 2020133.60136.12132.11134.51134.512,019,400
08 Jun 2020137.05138.22132.76134.74134.742,715,500
05 Jun 2020130.61137.88130.50136.16136.163,555,300
04 Jun 2020126.16128.77126.16128.67128.672,216,300
03 Jun 2020125.00128.50124.76127.26127.262,222,100
02 Jun 2020119.61123.91118.68123.77123.772,027,400
01 Jun 2020118.15119.62116.81119.10119.101,122,200
29 May 2020115.87119.43114.79118.54118.542,645,300
28 May 2020118.80120.26114.73115.47115.471,997,800
27 May 2020118.13119.19114.59119.03119.032,111,900
26 May 2020120.00121.38117.39117.72117.721,617,300
22 May 2020114.83117.72113.14117.02117.021,506,200
21 May 2020117.01118.18113.92114.13114.131,305,600
20 May 2020114.44117.54113.62117.38117.381,772,900
20 May 20200.44 Dividend
19 May 2020112.36115.52112.35112.55112.111,657,800
18 May 2020109.34113.52108.98112.69112.252,137,200
15 May 2020104.50106.56103.70106.22105.802,033,400
14 May 2020104.90108.46102.32108.35107.932,142,800
13 May 2020108.57109.36104.17106.15105.742,097,100
12 May 2020111.50112.74108.15108.15107.731,812,000
11 May 2020109.94111.60108.61110.41109.982,188,600
08 May 2020108.20111.29107.01111.22110.792,124,100
07 May 2020107.47108.29105.78106.19105.771,564,600
06 May 2020106.58108.15105.41105.90105.493,021,400
05 May 2020104.05108.53103.24104.71104.305,330,000
04 May 202098.20100.2596.7399.6299.233,376,800
01 May 2020100.79101.7198.4098.8398.442,358,900
30 Apr 2020105.81105.96103.13103.88103.472,551,600
29 Apr 2020102.34106.85102.34106.22105.802,051,800
28 Apr 2020101.00103.85100.23100.67100.282,203,900
27 Apr 202097.8099.4597.5698.3898.002,113,000
24 Apr 202093.3896.7892.4596.5196.131,457,900
23 Apr 202093.1594.6092.3992.7992.431,459,300
22 Apr 202091.0193.4190.7192.9492.582,272,500
21 Apr 202091.4992.1488.0888.1087.761,811,000
20 Apr 202093.8494.9192.2592.5392.171,387,500
17 Apr 202096.9497.6393.5095.4095.031,961,700
16 Apr 202093.7095.5692.2595.0194.641,520,000
15 Apr 202093.4693.9490.1192.8792.511,999,700
14 Apr 202095.5195.8791.6395.6995.322,896,100
13 Apr 202090.0090.8788.6690.4790.121,938,400
09 Apr 202094.8595.3088.7989.9589.602,804,300
08 Apr 202091.6094.4089.1493.0092.642,381,900
07 Apr 202093.1593.8889.5689.9389.582,233,000
06 Apr 202084.0490.2283.6889.8089.452,683,700
03 Apr 202082.7583.7379.5180.3079.992,081,700
02 Apr 202081.8484.1081.1083.3783.042,256,000
01 Apr 202086.3389.2081.3382.4582.132,898,500
31 Mar 202089.9794.2888.9289.3889.033,247,500
30 Mar 202088.5290.5586.1490.1189.762,121,800
27 Mar 202090.2790.2786.2287.0986.753,329,500
26 Mar 202086.6093.0785.8392.9692.604,192,200
25 Mar 202087.4792.5184.7985.3485.013,938,100
24 Mar 202079.6987.6178.7787.2986.953,889,900
23 Mar 202074.1776.0871.0074.9574.663,623,000
20 Mar 202080.0081.4973.4573.6773.382,999,500
19 Mar 202072.1479.7272.1477.2876.982,991,100
18 Mar 202071.1377.6769.3172.1071.823,246,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more