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 |
| Mar 10, 2016 | $71.50 | $72.36 | $68.58 | $69.97 | 3 634 000 |
| Mar 09, 2016 | $70.32 | $71.91 | $69.96 | $71.02 | 2 999 300 |
| Mar 08, 2016 | $72.00 | $72.10 | $69.25 | $69.91 | 4 678 100 |
| Mar 07, 2016 | $72.16 | $74.73 | $71.81 | $72.92 | 4 220 400 |
| Mar 04, 2016 | $71.18 | $75.11 | $70.33 | $73.01 | 7 321 900 |
| Mar 03, 2016 | $68.42 | $70.49 | $68.30 | $70.10 | 4 093 800 |
| Mar 02, 2016 | $69.94 | $70.85 | $68.45 | $68.98 | 3 962 600 |
| Mar 01, 2016 | $67.62 | $70.42 | $67.04 | $70.40 | 4 630 300 |
| Feb 29, 2016 | $65.88 | $68.79 | $65.54 | $66.45 | 4 985 800 |
| Feb 26, 2016 | $65.08 | $65.40 | $64.43 | $64.90 | 2 226 600 |
| Feb 25, 2016 | $63.53 | $64.56 | $62.59 | $64.55 | 2 539 200 |
| Feb 24, 2016 | $61.58 | $63.86 | $61.11 | $63.71 | 2 669 800 |
| Feb 23, 2016 | $63.74 | $63.76 | $62.07 | $62.62 | 2 445 400 |
| Feb 22, 2016 | $63.60 | $65.19 | $63.29 | $64.29 | 3 200 900 |
| Feb 19, 2016 | $61.51 | $63.50 | $61.29 | $63.03 | 3 371 800 |
| Feb 18, 2016 | $64.43 | $64.49 | $61.10 | $62.07 | 2 984 000 |
| Feb 17, 2016 | $61.82 | $64.88 | $61.57 | $63.71 | 4 488 700 |
| Feb 16, 2016 | $59.27 | $62.44 | $59.14 | $61.44 | 4 831 800 |
| Feb 12, 2016 | $57.06 | $57.96 | $56.01 | $57.63 | 3 885 100 |
| Feb 11, 2016 | $56.10 | $56.97 | $54.50 | $55.85 | 6 569 200 |
| Feb 10, 2016 | $58.68 | $59.76 | $57.01 | $57.20 | 3 429 700 |
| Feb 09, 2016 | $58.24 | $60.08 | $57.46 | $57.70 | 4 610 800 |
| Feb 08, 2016 | $60.81 | $61.19 | $58.23 | $59.04 | 5 708 700 |
| Feb 05, 2016 | $64.87 | $65.85 | $61.00 | $61.89 | 6 333 700 |
| Feb 04, 2016 | $66.58 | $66.79 | $65.12 | $65.71 | 4 337 300 |
