SWKS

Skyworks Solutions Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Skyworks Solutions Inc SWKS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
2.22 1.52% 147.80 146.56 149.49 146.92 145.58 14:30:39
more quote information »

SWKS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week133.61149.49132.00140.552,303,96014.1910.62%
1 Month130.89149.49126.53135.441,886,30516.9112.92%
3 Months109.94149.49102.32127.171,970,26237.8634.44%
6 Months113.12149.4967.90107.562,339,14934.6830.66%
1 Year77.08149.4967.90103.232,185,69370.7291.75%
3 Years104.43149.4960.11595.042,063,51543.3741.53%
5 Years95.17149.4954.5087.312,393,54852.6355.3%

SWKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 145.58 3.39 2.38% 144.53 146.6255 141.25 3,474,610
Jul 30 2020 142.19 5.74 4.21% 134.92 142.26 134.80 3,145,772
Jul 29 2020 136.45 1.79 1.33% 135.88 137.22 134.59 1,145,113
Jul 28 2020 134.66 -2.03 -1.49% 137.37 139.28 134.46 1,718,131
Jul 27 2020 136.69 5.08 3.86% 133.61 137.76 132.00 2,036,175
Jul 24 2020 131.61 -3.73 -2.76% 131.4744 136.00 128.5563 3,012,185
Jul 23 2020 135.34 -0.96 -0.7% 137.12 139.19 134.49 2,649,184
Jul 22 2020 136.30 -1.15 -0.84% 137.00 138.85 135.1974 1,421,126
Jul 21 2020 137.45 -0.35 -0.25% 139.30 140.99 136.67 1,917,470
Jul 20 2020 137.80 3.85 2.87% 134.72 138.07 133.83 1,918,436
Jul 17 2020 133.95 2.32 1.76% 132.48 134.28 131.81 1,527,744
Jul 16 2020 131.63 0.31 0.24% 130.00 132.55 129.00 1,499,833
Jul 15 2020 131.32 0.14 0.11% 131.67 132.40 129.01 1,302,517
Jul 14 2020 131.18 1.71 1.32% 128.27 131.49 126.53 1,737,625
Jul 13 2020 129.47 -1.75 -1.33% 133.32 134.81 128.82 1,752,493
Jul 10 2020 131.22 -1.51 -1.14% 132.73 133.13 129.72 1,070,580
Jul 09 2020 132.73 0.58 0.44% 132.85 133.60 129.77 1,221,810
Jul 08 2020 132.15 -0.13 -0.1% 133.14 133.60 130.58 1,255,848
Jul 07 2020 132.28 0.83 0.63% 133.53 135.2173 131.70 2,504,842
Jul 06 2020 131.45 3.03 2.36% 130.89 133.28 130.08 1,414,608
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.