NASDAQ:SWKS
Skyworks Solutions Stock Price (Quote)
$96.11
-1.51 (-1.55%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $95.65 | $109.62 | Friday, 19th Apr 2024 SWKS stock ended at $96.11. This is 1.55% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.26% from a day low at $95.65 to a day high of $97.81. |
| 90 days | $95.65 | $110.44 | |
| 52 weeks | $85.06 | $115.68 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $97.03 | $97.81 | $95.65 | $96.11 | 2 632 956 |
| 2024-04-18 | $97.83 | $98.98 | $97.04 | $97.62 | 2 069 287 |
| 2024-04-17 | $99.49 | $99.54 | $98.13 | $98.47 | 2 166 779 |
| 2024-04-16 | $100.62 | $100.73 | $98.95 | $99.01 | 1 746 846 |
| 2024-04-15 | $102.76 | $102.91 | $99.33 | $100.24 | 1 822 141 |
| 2024-04-12 | $102.61 | $103.76 | $101.21 | $101.55 | 2 061 413 |
| 2024-04-11 | $103.45 | $104.91 | $102.04 | $104.33 | 1 805 040 |
| 2024-04-10 | $105.01 | $106.02 | $101.98 | $102.77 | 2 108 302 |
| 2024-04-09 | $105.17 | $106.99 | $105.00 | $106.90 | 1 406 165 |
| 2024-04-08 | $102.87 | $104.89 | $102.82 | $104.14 | 2 384 150 |
| 2024-04-05 | $104.86 | $105.72 | $104.13 | $105.48 | 1 362 148 |
| 2024-04-04 | $108.56 | $108.89 | $104.67 | $104.74 | 2 116 310 |
| 2024-04-03 | $105.40 | $107.24 | $104.73 | $106.94 | 1 389 258 |
| 2024-04-02 | $105.79 | $107.13 | $105.79 | $106.63 | 1 711 707 |
| 2024-04-01 | $108.12 | $109.62 | $106.56 | $107.04 | 1 963 469 |
| 2024-03-28 | $107.85 | $109.41 | $107.54 | $108.32 | 1 536 331 |
| 2024-03-27 | $105.15 | $107.99 | $104.72 | $107.89 | 2 012 407 |
| 2024-03-26 | $105.11 | $106.10 | $103.92 | $104.02 | 1 963 725 |
| 2024-03-25 | $104.46 | $105.47 | $103.60 | $104.96 | 1 270 519 |
| 2024-03-22 | $105.63 | $106.48 | $105.14 | $105.57 | 1 537 416 |
| 2024-03-21 | $107.17 | $109.12 | $106.10 | $106.17 | 2 680 921 |
| 2024-03-20 | $103.72 | $106.19 | $103.30 | $105.56 | 1 708 490 |
| 2024-03-19 | $102.66 | $104.18 | $101.89 | $103.53 | 1 781 158 |
| 2024-03-18 | $105.50 | $106.20 | $102.84 | $103.09 | 2 057 390 |
| 2024-03-15 | $103.50 | $105.70 | $103.49 | $104.07 | 9 291 510 |
