Skyworks Solutions Inc.

93.68
2.24 (2.45%)
At close: Jan 17, 2025, 3:59 PM
93.64
-0.04%
After-hours Jan 17, 2025, 07:00 PM EST

SWKS Stock Price History

Date Open High Low Close Change % Change Volume
Jan 17, 2025 92.62 94.44 92.05 93.64 2.20 2.41% 2,144,886
Jan 16, 2025 92.00 92.41 90.94 91.44 -0.84 -0.91% 1,724,110
Jan 15, 2025 93.52 93.52 92.11 92.28 0.71 0.78% 2,404,266
Jan 14, 2025 90.83 91.84 90.71 91.57 1.23 1.36% 1,905,597
Jan 13, 2025 89.86 90.54 88.49 90.34 0.14 0.16% 1,639,700
Jan 10, 2025 92.14 93.98 90.16 90.20 -2.43 -2.62% 3,539,809
Jan 8, 2025 91.94 92.86 89.56 92.63 -0.03 -0.03% 2,450,159
Jan 7, 2025 91.89 94.17 91.78 92.66 1.75 1.92% 2,087,860
Jan 6, 2025 89.03 92.01 89.02 90.91 2.06 2.32% 1,861,510
Jan 3, 2025 88.71 89.16 87.65 88.85 0.40 0.45% 2,197,500
Jan 2, 2025 89.67 89.89 87.92 88.45 -0.23 -0.26% 2,351,287
Dec 31, 2024 88.94 89.45 88.20 88.68 0.26 0.29% 1,559,972
Dec 30, 2024 89.04 89.04 87.46 88.42 -1.73 -1.92% 2,359,277
Dec 27, 2024 90.09 90.68 89.38 90.15 -0.27 -0.30% 1,332,100
Dec 26, 2024 89.64 91.47 89.50 90.42 0.07 0.08% 1,112,806
Dec 24, 2024 90.33 90.69 89.65 90.35 0.16 0.18% 835,419
Dec 23, 2024 89.16 90.63 88.75 90.19 1.44 1.62% 2,156,145
Dec 20, 2024 88.19 90.15 87.33 88.75 0.49 0.56% 6,291,100
Dec 19, 2024 88.96 89.86 88.13 88.26 -0.40 -0.45% 3,079,778
Dec 18, 2024 90.98 93.12 88.12 88.66 -2.08 -2.29% 4,134,820
Dec 17, 2024 90.52 92.13 89.93 90.74 -0.02 -0.02% 1,665,641
Dec 16, 2024 90.84 91.57 89.23 90.76 -0.22 -0.24% 2,682,038
Dec 13, 2024 90.31 91.43 88.66 90.98 1.34 1.49% 2,599,300
Dec 12, 2024 88.00 89.76 87.75 89.64 0.23 0.26% 1,624,002
Dec 11, 2024 88.23 89.92 87.93 89.41 1.77 2.02% 2,518,170
Dec 10, 2024 89.92 90.00 87.33 87.64 -2.03 -2.26% 2,091,500
Dec 9, 2024 87.87 90.96 87.25 89.67 1.80 2.05% 1,948,207
Dec 6, 2024 86.88 88.64 86.01 87.87 1.45 1.68% 3,203,983
Dec 5, 2024 87.97 88.51 86.15 86.42 -1.34 -1.53% 2,359,819
Dec 4, 2024 88.55 88.70 87.16 87.76 0.14 0.16% 2,537,662
Dec 3, 2024 87.18 88.05 86.75 87.62 -0.87 -0.98% 2,298,215
Dec 2, 2024 87.50 89.31 87.44 88.49 0.90 1.03% 2,140,865
Nov 29, 2024 87.20 88.64 87.18 87.59 0.79 0.91% 1,941,100
Nov 27, 2024 86.28 87.02 85.14 86.80 0.52 0.60% 1,837,200
Nov 26, 2024 88.12 88.45 85.72 86.28 -1.65 -1.88% 1,863,849
Nov 25, 2024 86.55 89.07 86.07 87.93 2.52 2.95% 2,965,500
Nov 22, 2024 85.00 85.57 84.72 85.41 0.36 0.42% 1,704,400
Nov 21, 2024 84.15 85.63 83.28 85.05 1.62 1.94% 2,190,340
Nov 20, 2024 82.86 83.58 82.36 83.43 -0.13 -0.16% 3,543,276
Nov 19, 2024 83.07 83.89 83.05 83.56 -0.43 -0.51% 2,541,452
Nov 18, 2024 84.04 85.43 83.38 83.99 0.30 0.36% 2,994,318
Nov 15, 2024 83.15 85.08 83.15 83.69 -0.31 -0.37% 3,278,939
Nov 14, 2024 82.98 84.42 82.56 84.00 0.82 0.99% 2,854,889
Nov 13, 2024 84.78 86.52 82.13 83.18 -3.86 -4.43% 5,700,516
Nov 12, 2024 86.82 88.10 85.99 87.04 -0.94 -1.07% 3,433,912
Nov 11, 2024 88.76 88.92 86.85 87.98 -1.18 -1.32% 2,601,423
Nov 8, 2024 90.16 90.28 88.16 89.16 -2.01 -2.20% 2,833,331
Nov 7, 2024 91.32 91.50 90.39 91.17 0.70 0.77% 1,906,600
Nov 6, 2024 90.14 91.00 88.98 90.47 1.89 2.13% 2,276,800
Nov 5, 2024 87.46 88.83 86.93 88.58 0.63 0.72% 1,737,600

Create Price Alert on SWKS

Your price alert will notify you when the stock price is above 93.68.

Add to Watchlist