Skyworks Solutions Inc (SWKS) Historical Stock Data
85.41 ↑0.36 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWKS is down -0.11% a day on average. There have been 13 days where Skyworks Solutions Inc closed green and 17 days where SWKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 85.00 | 85.41 | ↑$0.41 (0.48%) | 84.72 | 85.57 | 1.70M |
| 2024-11-21 | 84.15 | 85.05 | ↑$0.90 (1.07%) | 83.28 | 85.63 | 2.19M |
| 2024-11-20 | 82.86 | 83.43 | ↑$0.57 (0.69%) | 82.36 | 83.58 | 3.54M |
| 2024-11-19 | 83.07 | 83.56 | ↑$0.49 (0.59%) | 83.05 | 83.89 | 2.54M |
| 2024-11-18 | 84.04 | 83.99 | ↓$0.05 (-0.06%) | 83.38 | 85.43 | 2.99M |
| 2024-11-15 | 83.15 | 83.69 | ↑$0.54 (0.65%) | 83.15 | 85.08 | 3.28M |
| 2024-11-14 | 82.98 | 84.00 | ↑$1.02 (1.23%) | 82.56 | 84.42 | 2.85M |
| 2024-11-13 | 84.78 | 83.18 | ↓$1.60 (-1.89%) | 82.13 | 86.52 | 5.70M |
| 2024-11-12 | 86.82 | 87.04 | ↑$0.22 (0.25%) | 85.99 | 88.10 | 3.43M |
| 2024-11-11 | 88.76 | 87.98 | ↓$0.78 (-0.88%) | 86.85 | 88.92 | 2.60M |
| 2024-11-08 | 90.16 | 89.16 | ↓$1.00 (-1.11%) | 88.16 | 90.28 | 2.83M |
| 2024-11-07 | 91.32 | 91.17 | ↓$0.15 (-0.16%) | 90.39 | 91.50 | 1.91M |
| 2024-11-06 | 90.14 | 90.47 | ↑$0.33 (0.37%) | 88.98 | 91.00 | 2.28M |
| 2024-11-05 | 87.46 | 88.58 | ↑$1.12 (1.28%) | 86.93 | 88.83 | 1.74M |
| 2024-11-04 | 88.39 | 87.95 | ↓$0.44 (-0.50%) | 87.19 | 89.33 | 1.57M |
| 2024-11-01 | 87.86 | 88.91 | ↑$1.05 (1.20%) | 87.79 | 89.34 | 2.11M |
| 2024-10-31 | 89.70 | 87.58 | ↓$2.12 (-2.36%) | 86.65 | 89.79 | 3.98M |
| 2024-10-30 | 90.40 | 89.99 | ↓$0.42 (-0.46%) | 88.64 | 91.69 | 4.13M |
| 2024-10-29 | 95.59 | 98.03 | ↑$2.44 (2.55%) | 94.97 | 98.34 | 2.15M |
| 2024-10-28 | 95.12 | 96.14 | ↑$1.02 (1.07%) | 94.89 | 97.17 | 1.37M |
| 2024-10-25 | 95.51 | 95.20 | ↓$0.31 (-0.32%) | 95.12 | 96.80 | 1.55M |
| 2024-10-24 | 95.93 | 95.08 | ↓$0.85 (-0.89%) | 93.97 | 96.05 | 1.90M |
| 2024-10-23 | 95.92 | 94.94 | ↓$0.98 (-1.02%) | 93.57 | 96.74 | 1.99M |
| 2024-10-22 | 95.97 | 95.64 | ↓$0.33 (-0.34%) | 94.70 | 96.21 | 1.56M |
| 2024-10-21 | 97.59 | 96.81 | ↓$0.78 (-0.80%) | 96.53 | 97.95 | 1.15M |
| 2024-10-18 | 99.27 | 98.61 | ↓$0.66 (-0.66%) | 97.63 | 99.27 | 1.21M |
| 2024-10-17 | 99.72 | 98.06 | ↓$1.66 (-1.66%) | 97.32 | 99.73 | 1.65M |
| 2024-10-16 | 100.44 | 98.21 | ↓$2.23 (-2.22%) | 98.12 | 100.53 | 1.53M |
| 2024-10-15 | 99.65 | 98.56 | ↓$1.09 (-1.09%) | 97.51 | 101.50 | 3.40M |
| 2024-10-14 | 97.62 | 99.15 | ↑$1.53 (1.57%) | 96.83 | 99.36 | 1.52M |
Create an account or log in to view more rows.
$SWKS Take it Bears !
$SWKS we need those buyers and volume.
$SWKS Powell save me
$SWKS who else excited??
$SWKS damn lots of volume came after hours just now
what the?
$SWKS going green
$SWKS just bought a half position.
$SWKS omg this is bullshit
$SWKS Bull trap
$SWKS the market is selling off