Skyworks Solutions Inc (SWKS) Historical Stock Data
102.95 ↑1.83 (1.81%)
As of April 25, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, SWKS is down -0.08% a day on average. There have been 15 days where Skyworks Solutions Inc closed green and 15 days where SWKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 100.74 | 102.95 | ↑$2.21 (2.19%) | 100.31 | 103.56 | 2.47M |
| 2024-04-24 | 101.84 | 101.12 | ↓$0.72 (-0.71%) | 100.35 | 102.64 | 1.90M |
| 2024-04-23 | 97.91 | 99.30 | ↑$1.39 (1.42%) | 97.62 | 99.96 | 2.02M |
| 2024-04-22 | 96.70 | 98.11 | ↑$1.41 (1.46%) | 95.82 | 98.74 | 1.83M |
| 2024-04-19 | 97.03 | 96.11 | ↓$0.92 (-0.95%) | 95.65 | 97.81 | 2.65M |
| 2024-04-18 | 97.83 | 97.62 | ↓$0.21 (-0.21%) | 97.04 | 98.98 | 2.20M |
| 2024-04-17 | 99.49 | 98.47 | ↓$1.02 (-1.03%) | 98.13 | 99.60 | 2.17M |
| 2024-04-16 | 100.62 | 99.01 | ↓$1.61 (-1.60%) | 98.95 | 100.73 | 1.77M |
| 2024-04-15 | 102.76 | 100.24 | ↓$2.52 (-2.45%) | 99.33 | 102.91 | 1.96M |
| 2024-04-12 | 102.61 | 101.55 | ↓$1.06 (-1.03%) | 101.21 | 103.76 | 2.10M |
| 2024-04-11 | 103.45 | 104.33 | ↑$0.88 (0.85%) | 102.04 | 104.91 | 1.86M |
| 2024-04-10 | 105.01 | 102.77 | ↓$2.24 (-2.13%) | 101.98 | 106.02 | 2.11M |
| 2024-04-09 | 105.17 | 106.90 | ↑$1.73 (1.64%) | 104.76 | 107.02 | 1.42M |
| 2024-04-08 | 102.87 | 104.14 | ↑$1.27 (1.23%) | 102.82 | 104.89 | 2.64M |
| 2024-04-05 | 104.86 | 105.48 | ↑$0.62 (0.59%) | 104.13 | 105.72 | 1.39M |
| 2024-04-04 | 108.56 | 104.74 | ↓$3.82 (-3.52%) | 104.67 | 108.90 | 2.23M |
| 2024-04-03 | 105.40 | 106.94 | ↑$1.54 (1.46%) | 104.67 | 107.24 | 1.46M |
| 2024-04-02 | 105.79 | 106.63 | ↑$0.84 (0.79%) | 105.78 | 107.13 | 1.77M |
| 2024-04-01 | 108.12 | 107.04 | ↓$1.08 (-1.00%) | 106.56 | 109.62 | 2.23M |
| 2024-03-28 | 107.84 | 108.32 | ↑$0.48 (0.45%) | 107.54 | 109.41 | 1.72M |
| 2024-03-27 | 105.15 | 107.89 | ↑$2.74 (2.61%) | 104.72 | 107.99 | 2.23M |
| 2024-03-26 | 105.11 | 104.02 | ↓$1.09 (-1.04%) | 103.92 | 106.10 | 2.13M |
| 2024-03-25 | 104.46 | 104.96 | ↑$0.50 (0.48%) | 103.60 | 105.47 | 1.35M |
| 2024-03-22 | 105.63 | 105.57 | ↓$0.06 (-0.06%) | 105.14 | 106.48 | 1.76M |
| 2024-03-21 | 107.17 | 106.17 | ↓$1.00 (-0.93%) | 106.10 | 109.12 | 2.93M |
| 2024-03-20 | 103.72 | 105.56 | ↑$1.84 (1.77%) | 103.30 | 106.19 | 1.71M |
| 2024-03-19 | 102.66 | 103.53 | ↑$0.87 (0.85%) | 101.89 | 104.18 | 1.85M |
| 2024-03-18 | 105.50 | 103.09 | ↓$2.41 (-2.28%) | 102.84 | 106.20 | 2.13M |
| 2024-03-15 | 103.50 | 104.07 | ↑$0.57 (0.55%) | 103.49 | 105.75 | 14.28M |
| 2024-03-14 | 106.93 | 105.13 | ↓$1.80 (-1.68%) | 104.04 | 107.58 | 2.65M |
Create an account or log in to view more rows.
$SWKS just bought a half position.
$SWKS omg this is bullshit
$SWKS Bull trap
$SWKS the market is selling off
$SWKS rubbish
$SWKS CHUG CHUG CHUG
$SWKS is anyone really buying this shit
$SWKS we need those buyers and volume.
$SWKS omg this is bullshit
$SWKS CHUG CHUG CHUG