Skyworks Solutions Inc (SWKS) Historical Stock Data
88.85 ↑0.40 (0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWKS is up 0.13% a day on average. There have been 20 days where Skyworks Solutions Inc closed green and 10 days where SWKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 88.71 | 88.85 | ↑$0.14 (0.16%) | 87.65 | 89.16 | 2.20M |
| 2025-01-02 | 89.67 | 88.45 | ↓$1.22 (-1.36%) | 87.92 | 89.89 | 2.35M |
| 2024-12-31 | 88.94 | 88.68 | ↓$0.26 (-0.29%) | 88.20 | 89.45 | 1.56M |
| 2024-12-30 | 89.04 | 88.42 | ↓$0.62 (-0.70%) | 87.46 | 89.04 | 2.36M |
| 2024-12-27 | 90.09 | 90.15 | ↑$0.06 (0.07%) | 89.38 | 90.68 | 1.33M |
| 2024-12-26 | 89.64 | 90.42 | ↑$0.78 (0.87%) | 89.50 | 91.47 | 1.11M |
| 2024-12-24 | 90.33 | 90.35 | ↑$0.02 (0.02%) | 89.65 | 90.69 | 835.42K |
| 2024-12-23 | 89.16 | 90.19 | ↑$1.03 (1.16%) | 88.75 | 90.63 | 2.16M |
| 2024-12-20 | 88.19 | 88.75 | ↑$0.56 (0.63%) | 87.33 | 90.15 | 6.29M |
| 2024-12-19 | 88.96 | 88.26 | ↓$0.70 (-0.79%) | 88.13 | 89.86 | 3.08M |
| 2024-12-18 | 90.98 | 88.66 | ↓$2.32 (-2.55%) | 88.12 | 93.12 | 4.13M |
| 2024-12-17 | 90.52 | 90.74 | ↑$0.22 (0.24%) | 89.93 | 92.13 | 1.67M |
| 2024-12-16 | 90.84 | 90.76 | ↓$0.08 (-0.09%) | 89.23 | 91.57 | 2.68M |
| 2024-12-13 | 90.31 | 90.98 | ↑$0.67 (0.74%) | 88.66 | 91.43 | 2.60M |
| 2024-12-12 | 88.00 | 89.64 | ↑$1.64 (1.86%) | 87.75 | 89.76 | 1.62M |
| 2024-12-11 | 88.23 | 89.41 | ↑$1.18 (1.34%) | 87.93 | 89.92 | 2.52M |
| 2024-12-10 | 89.92 | 87.64 | ↓$2.28 (-2.54%) | 87.33 | 90.00 | 1.88M |
| 2024-12-09 | 87.71 | 89.67 | ↑$1.96 (2.23%) | 87.29 | 90.96 | 1.95M |
| 2024-12-06 | 87.01 | 87.87 | ↑$0.86 (0.99%) | 86.01 | 88.64 | 3.20M |
| 2024-12-05 | 87.97 | 86.42 | ↓$1.55 (-1.76%) | 86.15 | 88.51 | 2.32M |
| 2024-12-04 | 88.55 | 87.76 | ↓$0.79 (-0.89%) | 87.16 | 88.69 | 2.54M |
| 2024-12-03 | 87.18 | 87.62 | ↑$0.44 (0.50%) | 86.75 | 88.05 | 2.30M |
| 2024-12-02 | 87.50 | 88.49 | ↑$0.99 (1.13%) | 87.44 | 89.31 | 2.14M |
| 2024-11-29 | 87.20 | 87.59 | ↑$0.39 (0.45%) | 87.18 | 88.64 | 1.94M |
| 2024-11-27 | 86.28 | 86.80 | ↑$0.52 (0.60%) | 85.14 | 87.02 | 1.84M |
| 2024-11-26 | 88.12 | 86.28 | ↓$1.84 (-2.09%) | 85.72 | 88.45 | 1.86M |
| 2024-11-25 | 86.55 | 87.93 | ↑$1.38 (1.59%) | 86.07 | 89.07 | 2.97M |
| 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 |
Create an account or log in to view more rows.
$SWKS dont be a POS today
$SWKS wow
$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