NASDAQ:SWKS
Skyworks Solutions Stock Price (Quote)
$90.30
-16.29 (-15.28%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $89.80 | $109.62 | Wednesday, 1st May 2024 SWKS stock ended at $90.30. This is 15.28% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.68% from a day low at $89.80 to a day high of $94.00. |
| 90 days | $89.80 | $109.62 | |
| 52 weeks | $85.06 | $115.68 |
| Date | Open | High | Low | Close | Volume |
| Dec 06, 2023 | $100.16 | $101.91 | $99.34 | $100.30 | 1 743 792 |
| Dec 05, 2023 | $98.18 | $99.16 | $97.15 | $99.04 | 1 254 423 |
| Dec 04, 2023 | $97.65 | $99.03 | $97.47 | $98.94 | 1 673 935 |
| Dec 01, 2023 | $96.72 | $98.55 | $95.84 | $98.19 | 1 338 858 |
| Nov 30, 2023 | $96.73 | $97.25 | $95.38 | $96.93 | 2 343 987 |
| Nov 29, 2023 | $96.18 | $98.09 | $95.73 | $96.00 | 2 217 958 |
| Nov 28, 2023 | $94.01 | $95.02 | $93.52 | $94.78 | 1 688 602 |
| Nov 27, 2023 | $94.19 | $95.33 | $93.66 | $94.60 | 1 244 554 |
| Nov 24, 2023 | $94.34 | $95.09 | $94.15 | $94.90 | 807 321 |
| Nov 22, 2023 | $94.93 | $95.65 | $94.22 | $94.27 | 1 378 737 |
| Nov 21, 2023 | $93.81 | $94.20 | $93.30 | $93.68 | 1 452 198 |
| Nov 20, 2023 | $93.44 | $95.22 | $93.22 | $94.74 | 1 632 950 |
| Nov 17, 2023 | $94.04 | $94.23 | $93.14 | $94.20 | 1 539 765 |
| Nov 16, 2023 | $93.78 | $94.06 | $92.47 | $93.37 | 1 983 316 |
| Nov 15, 2023 | $93.20 | $94.67 | $93.02 | $94.04 | 1 571 102 |
| Nov 14, 2023 | $91.25 | $93.35 | $90.38 | $92.85 | 2 292 583 |
| Nov 13, 2023 | $89.09 | $89.64 | $87.97 | $88.91 | 1 990 438 |
| Nov 10, 2023 | $87.45 | $90.23 | $87.05 | $90.03 | 2 431 176 |
| Nov 09, 2023 | $88.20 | $88.66 | $86.21 | $86.50 | 2 243 350 |
| Nov 08, 2023 | $89.69 | $90.25 | $87.72 | $87.90 | 2 418 890 |
| Nov 07, 2023 | $90.06 | $90.79 | $89.21 | $89.36 | 2 459 959 |
| Nov 06, 2023 | $91.22 | $91.83 | $88.83 | $90.00 | 1 960 674 |
| Nov 03, 2023 | $86.33 | $91.54 | $85.74 | $91.05 | 3 278 192 |
| Nov 02, 2023 | $88.91 | $90.34 | $86.67 | $89.50 | 2 971 547 |
| Nov 01, 2023 | $86.61 | $87.12 | $85.06 | $87.06 | 2 078 676 |
