NASDAQ:SWKS
Skyworks Solutions Stock Price (Quote)
$104.30
+1.35 (+1.31%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $95.65 | $109.62 | Friday, 26th Apr 2024 SWKS stock ended at $104.30. This is 1.31% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.03% from a day low at $102.70 to a day high of $104.79. |
| 90 days | $95.65 | $109.62 | |
| 52 weeks | $85.06 | $115.68 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $102.70 | $104.79 | $102.70 | $104.30 | 1 525 498 |
| Apr 25, 2024 | $100.74 | $103.54 | $100.40 | $102.95 | 2 473 194 |
| Apr 24, 2024 | $101.34 | $102.61 | $100.35 | $101.12 | 1 817 162 |
| Apr 23, 2024 | $97.91 | $99.96 | $97.62 | $99.30 | 2 016 951 |
| Apr 22, 2024 | $96.70 | $98.74 | $95.90 | $98.11 | 1 824 582 |
| Apr 19, 2024 | $97.03 | $97.81 | $95.65 | $96.11 | 2 632 956 |
| Apr 18, 2024 | $97.83 | $98.98 | $97.04 | $97.62 | 2 069 287 |
| Apr 17, 2024 | $99.49 | $99.54 | $98.13 | $98.47 | 2 166 779 |
| Apr 16, 2024 | $100.62 | $100.73 | $98.95 | $99.01 | 1 746 846 |
| Apr 15, 2024 | $102.76 | $102.91 | $99.33 | $100.24 | 1 822 141 |
| Apr 12, 2024 | $102.61 | $103.76 | $101.21 | $101.55 | 2 061 413 |
| Apr 11, 2024 | $103.45 | $104.91 | $102.04 | $104.33 | 1 805 040 |
| Apr 10, 2024 | $105.01 | $106.02 | $101.98 | $102.77 | 2 108 302 |
| Apr 09, 2024 | $105.17 | $106.99 | $105.00 | $106.90 | 1 406 165 |
| Apr 08, 2024 | $102.87 | $104.89 | $102.82 | $104.14 | 2 384 150 |
| Apr 05, 2024 | $104.86 | $105.72 | $104.13 | $105.48 | 1 362 148 |
| Apr 04, 2024 | $108.56 | $108.89 | $104.67 | $104.74 | 2 116 310 |
| Apr 03, 2024 | $105.40 | $107.24 | $104.73 | $106.94 | 1 389 258 |
| Apr 02, 2024 | $105.79 | $107.13 | $105.79 | $106.63 | 1 711 707 |
| Apr 01, 2024 | $108.12 | $109.62 | $106.56 | $107.04 | 1 963 469 |
| Mar 28, 2024 | $107.85 | $109.41 | $107.54 | $108.32 | 1 536 331 |
| Mar 27, 2024 | $105.15 | $107.99 | $104.72 | $107.89 | 2 012 407 |
| Mar 26, 2024 | $105.11 | $106.10 | $103.92 | $104.02 | 1 963 725 |
| Mar 25, 2024 | $104.46 | $105.47 | $103.60 | $104.96 | 1 270 519 |
| Mar 22, 2024 | $105.63 | $106.48 | $105.14 | $105.57 | 1 537 416 |
