Skyworks Solutions Inc (SWKS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -1.62617948203 | 99.62 | 100.8 | 95 | 2764823 | 97.62480373 | CS |
| 4 | -10.57 | -9.73565441651 | 108.57 | 110.76 | 95 | 2106604 | 101.13000618 | CS |
| 12 | -8.47 | -7.95529257068 | 106.47 | 120.86 | 95 | 2403341 | 107.5347243 | CS |
| 26 | -6.46 | -6.1841853341 | 104.46 | 120.86 | 89.09 | 2415750 | 102.98450961 | CS |
| 52 | 2.21 | 2.3071301806 | 95.79 | 120.86 | 85.06 | 2218296 | 102.27262087 | CS |
| 156 | -75.84 | -43.6263230557 | 173.84 | 175.44 | 76.16 | 2023777 | 110.45010699 | CS |
| 260 | 18.32 | 22.9919678715 | 79.68 | 204 | 67.9 | 2031330 | 121.47050472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 98.11 | 0.35 | 0.36 | 98.13 | 98.22 | 97.1582 | 985210 |
| 1726871700 | 97.76 | -1.7 | -1.71 | 98.53 | 99.3 | 96.9 | 4966388 |
| 1726785300 | 99.46 | 3.23 | 3.36 | 99.4 | 100.8 | 97.69 | 2437946 |
| 1726698900 | 96.23 | -0.52 | -0.54 | 96.75 | 98.9 | 96.07 | 1893040 |
| 1726612500 | 96.75 | -0.5 | -0.51 | 97.88 | 98.645 | 96.16 | 1514771 |
| 1726526100 | 97.25 | -5.22 | -5.09 | 100.07 | 100.2 | 95 | 3231839 |
| 1726266900 | 102.47 | 2.03 | 2.02 | 101.55 | 103.055 | 101.06 | 1416792 |
| 1726180500 | 100.44 | -1.42 | -1.39 | 101.31 | 101.31 | 98.9 | 2611802 |
| 1726094100 | 101.86 | 2.41 | 2.42 | 99.46 | 102 | 97.23 | 2254424 |
| 1726007700 | 99.45 | -0.36 | -0.36 | 99.69 | 99.76 | 97.46 | 1206243 |
| 1725921300 | 99.81 | 1.02 | 1.03 | 99.56 | 101.15 | 99.24 | 1923449 |
| 1725662100 | 98.79 | -2.6 | -2.56 | 101.2 | 101.535 | 97.96 | 2750716 |
| 1725575700 | 101.39 | -1.13 | -1.10 | 101.19 | 103.525 | 100.935 | 1746474 |
| 1725489300 | 102.52 | 0.68 | 0.67 | 101.48 | 104.24 | 101.14 | 1793973 |
| 1725402900 | 101.84 | -7.75 | -7.07 | 107.95 | 108.5 | 101.23 | 2878115 |
| 1725057300 | 109.59 | 1.89 | 1.75 | 109.35 | 110.74 | 108.4057 | 1812933 |
| 1724970900 | 107.7 | 0.97 | 0.91 | 108.5 | 110.76 | 107.42 | 2037952 |
| 1724884500 | 106.73 | -0.97 | -0.90 | 107.38 | 108.13 | 105.68 | 1435253 |
| 1724798100 | 107.7 | 0.26 | 0.24 | 106.57 | 108.22 | 105.795 | 1003253 |
| 1724711700 | 107.44 | -1.77 | -1.62 | 108.57 | 109.18 | 107.24 | 1477406 |
| 1724452500 | 109.21 | 4.03 | 3.83 | 106.81 | 109.49 | 106.3 | 2042341 |
| 1724366100 | 105.18 | -2.69 | -2.49 | 107.97 | 108.49 | 104.67 | 1638198 |
| 1724279700 | 107.87 | 1.65 | 1.55 | 107.2 | 108.2799 | 106.665 | 1328604 |
| 1724193300 | 106.22 | -1.83 | -1.69 | 106.79 | 107.13 | 105.29 | 1337573 |
| 1724106900 | 108.05 | 0.73 | 0.68 | 107.16 | 108.33 | 106.18 | 1558910 |
| 1723847700 | 107.32 | -1.45 | -1.33 | 107.31 | 108.65 | 106.83 | 1397786 |
| 1723761300 | 108.77 | 3.89 | 3.71 | 105.89 | 109.19 | 105.89 | 2233640 |
| 1723674900 | 104.88 | -1.82 | -1.71 | 106.83 | 107.04 | 103.75 | 2096197 |
| 1723588500 | 106.7 | 4.23 | 4.13 | 103.38 | 106.98 | 102.81 | 1981084 |
| 1723502100 | 102.47 | 0.44 | 0.43 | 102.37 | 103.36 | 101.6 | 1687151 |
| 1723242900 | 102.03 | -0.75 | -0.73 | 101.42 | 102.62 | 100.475 | 1197241 |
| 1723156500 | 102.78 | 6.36 | 6.60 | 98.9 | 103.5 | 98.305 | 3108183 |
| 1723070100 | 96.42 | -2.81 | -2.83 | 101.78 | 102.44 | 96.15 | 2892876 |
| 1722983700 | 99.23 | -0.47 | -0.47 | 100.58 | 102.07 | 98.73 | 2229219 |
| 1722897300 | 99.7 | -5 | -4.78 | 100.47 | 104.25 | 98.49 | 2762100 |
| 1722638100 | 104.7 | -3.31 | -3.06 | 106.69 | 106.98 | 104.26 | 3288158 |
| 1722551700 | 108.01 | -5.61 | -4.94 | 112.41 | 113.5 | 106.31 | 4206362 |
| 1722465300 | 113.62 | -4.07 | -3.46 | 111.95 | 114.16 | 107.53 | 6969577 |
| 1722378900 | 117.69 | 0.28 | 0.24 | 117.53 | 120.07 | 117.12 | 4469571 |
| 1722292500 | 117.41 | 1.23 | 1.06 | 117.44 | 118.95 | 116.53 | 2250427 |
| 1722033300 | 116.18 | 3.5 | 3.11 | 115.33 | 117.21 | 113.87 | 2207458 |
| 1721946900 | 112.68 | -0.97 | -0.85 | 113.49 | 116.5 | 112.38 | 2978904 |
| 1721860500 | 113.65 | -3.85 | -3.28 | 116.98 | 117.525 | 113.37 | 3016016 |
| 1721774100 | 117.5 | -0.91 | -0.77 | 116.85 | 118.17 | 116.12 | 1594692 |
| 1721687700 | 118.41 | 4.15 | 3.63 | 117.18 | 118.61 | 115.405 | 2411093 |
| 1721428500 | 114.26 | -3.13 | -2.67 | 116.93 | 117.005 | 113.84 | 2205415 |
| 1721342100 | 117.39 | 0.83 | 0.71 | 117.58 | 119.64 | 115.915 | 3074325 |
| 1721255700 | 116.56 | -4.12 | -3.41 | 118.76 | 120.12 | 116.45 | 5389696 |
| 1721169300 | 120.68 | 4.8 | 4.14 | 116.35 | 120.86 | 115.67 | 3387660 |
| 1721082900 | 115.88 | 3.55 | 3.16 | 112.82 | 116.69 | 112.82 | 3913389 |
| 1720823700 | 112.33 | 2.38 | 2.16 | 111 | 113.7 | 109.97 | 2820723 |
| 1720737300 | 109.95 | -0.87 | -0.79 | 111.57 | 111.69 | 108.93 | 1977237 |
| 1720650900 | 110.82 | 4.41 | 4.14 | 107.27 | 110.99 | 106.72 | 3172912 |
| 1720564500 | 106.41 | 0.03 | 0.03 | 106.22 | 106.96 | 104.96 | 1394593 |
| 1720478100 | 106.38 | 0.82 | 0.78 | 106.26 | 107.21 | 106.07 | 1573350 |
| 1720218900 | 105.56 | 0.93 | 0.89 | 105.16 | 106.59 | 103.8 | 3537198 |
| 1720040640 | 104.63 | -2.33 | -2.18 | 107.17 | 107.22 | 104.19 | 1811349 |
| 1719959700 | 106.96 | 0.56 | 0.53 | 106 | 107.69 | 105.355 | 1756730 |
| 1719873300 | 106.4 | 0.8 | 0.76 | 106.47 | 106.5 | 103.95 | 2025244 |
| 1719614100 | 105.6 | 0 | 0.00 | 105.6 | 105.6 | 105.6 | 0 |
| 1719527700 | 105.6 | -0.54 | -0.51 | 106.09 | 106.685 | 104.83 | 2434790 |
| 1719441300 | 106.14 | -1.24 | -1.15 | 106.47 | 107.515 | 105.05 | 2669825 |
| 1719354900 | 107.38 | 2.42 | 2.31 | 105.52 | 108.11 | 105.05 | 2393668 |
| 1719268500 | 104.96 | -1.42 | -1.33 | 105.47 | 107.055 | 104.83 | 2694943 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
