NASDAQ:SWKS
Skyworks Solutions Stock Price (Quote)
$89.72
-0.580 (-0.642%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.09 | $108.94 | Thursday, 2nd May 2024 SWKS stock ended at $89.72. This is 0.642% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.53% from a day low at $89.09 to a day high of $92.24. |
| 90 days | $89.09 | $109.62 | |
| 52 weeks | $85.06 | $115.68 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $105.93 | $106.25 | $104.02 | $104.49 | 1 091 557 |
| Jun 08, 2023 | $105.70 | $105.95 | $104.03 | $105.26 | 779 479 |
| Jun 07, 2023 | $104.36 | $107.18 | $104.10 | $105.01 | 1 082 367 |
| Jun 06, 2023 | $102.10 | $104.68 | $101.87 | $103.57 | 1 040 760 |
| Jun 05, 2023 | $105.08 | $105.10 | $102.36 | $102.62 | 1 722 799 |
| Jun 02, 2023 | $106.62 | $106.92 | $103.94 | $105.12 | 1 334 674 |
| Jun 01, 2023 | $104.51 | $106.88 | $102.91 | $105.89 | 1 718 156 |
| May 31, 2023 | $103.01 | $104.67 | $102.52 | $103.51 | 2 167 635 |
| May 30, 2023 | $107.31 | $107.44 | $103.93 | $104.97 | 1 607 550 |
| May 26, 2023 | $105.21 | $105.73 | $99.81 | $105.05 | 2 759 108 |
| May 25, 2023 | $98.45 | $100.36 | $96.90 | $99.98 | 2 270 939 |
| May 24, 2023 | $99.33 | $100.12 | $97.93 | $98.79 | 1 330 988 |
| May 23, 2023 | $100.53 | $102.42 | $100.53 | $100.83 | 1 534 771 |
| May 22, 2023 | $100.72 | $102.99 | $100.72 | $102.50 | 897 899 |
| May 19, 2023 | $102.02 | $102.14 | $101.10 | $101.66 | 1 117 144 |
| May 18, 2023 | $99.66 | $102.53 | $99.29 | $102.11 | 1 755 604 |
| May 17, 2023 | $97.48 | $99.34 | $96.65 | $99.09 | 1 969 487 |
| May 16, 2023 | $99.02 | $99.85 | $96.36 | $96.43 | 1 579 749 |
| May 15, 2023 | $97.30 | $99.55 | $96.87 | $99.49 | 1 809 041 |
| May 12, 2023 | $97.53 | $97.56 | $96.10 | $97.14 | 1 298 503 |
| May 11, 2023 | $98.31 | $98.31 | $95.90 | $96.91 | 2 925 810 |
| May 10, 2023 | $99.98 | $101.29 | $97.90 | $98.56 | 2 538 653 |
| May 09, 2023 | $92.08 | $100.90 | $92.07 | $99.82 | 11 576 856 |
| May 08, 2023 | $104.29 | $105.52 | $103.45 | $105.24 | 2 566 573 |
| May 05, 2023 | $103.33 | $104.57 | $102.21 | $104.12 | 1 633 198 |
