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 |
| Sep 27, 2023 | $96.86 | $96.95 | $94.66 | $96.30 | 1 253 579 |
| Sep 26, 2023 | $95.79 | $97.28 | $95.66 | $95.93 | 1 313 408 |
| Sep 25, 2023 | $95.79 | $98.35 | $95.75 | $97.76 | 1 025 176 |
| Sep 22, 2023 | $96.86 | $97.49 | $96.25 | $96.42 | 1 075 445 |
| Sep 21, 2023 | $95.92 | $97.58 | $95.76 | $96.28 | 1 725 117 |
| Sep 20, 2023 | $97.00 | $98.09 | $96.31 | $96.33 | 1 199 615 |
| Sep 19, 2023 | $98.50 | $98.61 | $97.54 | $97.82 | 1 298 558 |
| Sep 18, 2023 | $97.61 | $99.21 | $97.61 | $98.50 | 1 330 693 |
| Sep 15, 2023 | $98.88 | $99.75 | $97.87 | $98.21 | 2 488 803 |
| Sep 14, 2023 | $97.86 | $99.56 | $97.47 | $99.24 | 1 722 754 |
| Sep 13, 2023 | $96.84 | $97.86 | $95.80 | $96.64 | 1 742 306 |
| Sep 12, 2023 | $97.43 | $98.74 | $96.46 | $96.91 | 2 167 799 |
| Sep 11, 2023 | $100.94 | $100.96 | $97.33 | $98.23 | 1 542 139 |
| Sep 08, 2023 | $98.50 | $99.46 | $98.18 | $99.38 | 2 000 579 |
| Sep 07, 2023 | $102.00 | $102.13 | $97.44 | $98.38 | 3 773 517 |
| Sep 06, 2023 | $109.12 | $109.12 | $105.29 | $106.18 | 1 723 650 |
| Sep 05, 2023 | $109.43 | $110.06 | $108.67 | $109.13 | 1 111 825 |
| Sep 01, 2023 | $109.67 | $109.99 | $108.87 | $109.68 | 760 296 |
| Aug 31, 2023 | $107.57 | $109.47 | $107.57 | $108.74 | 1 592 130 |
| Aug 30, 2023 | $107.50 | $108.30 | $106.29 | $107.98 | 1 164 016 |
| Aug 29, 2023 | $105.38 | $108.04 | $105.38 | $107.78 | 1 254 008 |
| Aug 28, 2023 | $105.56 | $106.31 | $105.02 | $106.20 | 941 691 |
| Aug 25, 2023 | $104.75 | $105.96 | $103.48 | $105.39 | 1 259 456 |
| Aug 24, 2023 | $108.35 | $108.46 | $103.84 | $104.23 | 1 681 699 |
| Aug 23, 2023 | $105.01 | $107.92 | $104.91 | $107.23 | 1 077 635 |
