Skyworks Solutions Inc (SWKS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.151942695898 | 92.14 | 93.98 | 88.49 | 2372074 | 91.02635619 | CS |
| 4 | 3.32 | 3.73201438849 | 88.96 | 94.17 | 87.3348 | 2303465 | 89.98998326 | CS |
| 12 | -3.65 | -3.80485770875 | 95.93 | 98.34 | 82.13 | 2449085 | 88.49028112 | CS |
| 26 | -24.07 | -20.6875805758 | 116.35 | 120.86 | 82.13 | 2324494 | 97.11065703 | CS |
| 52 | -9.73 | -9.53828056073 | 102.01 | 120.86 | 82.13 | 2398279 | 99.63334858 | CS |
| 156 | -60.95 | -39.7768061085 | 153.23 | 153.74 | 76.16 | 2076364 | 103.78691841 | CS |
| 260 | -29.44 | -24.1866579034 | 121.72 | 204 | 67.9 | 2043552 | 120.53225816 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984100 | 92.28 | 0.71 | 0.78 | 93.52 | 93.52 | 92.11 | 2404166 |
| 1736897700 | 91.57 | 1.23 | 1.36 | 90.83 | 91.8364 | 90.71 | 1905541 |
| 1736811300 | 90.34 | 0.14 | 0.16 | 89.86 | 90.54 | 88.49 | 1638969 |
| 1736552100 | 90.2 | -2.43 | -2.62 | 92.57 | 93.98 | 90.16 | 3501799 |
| 1736379300 | 92.63 | -0.03 | -0.03 | 91.75 | 92.86 | 89.56 | 2422323 |
| 1736292900 | 92.66 | 1.76 | 1.93 | 92.33 | 94.17 | 91.855 | 2065299 |
| 1736206500 | 90.905 | 2.06 | 2.31 | 89.39 | 92.005 | 89.33 | 1840523 |
| 1735947300 | 88.85 | 0.4 | 0.45 | 88.41 | 89.16 | 87.65 | 2180342 |
| 1735860900 | 88.45 | -0.23 | -0.26 | 89.68 | 89.715 | 87.92 | 2329597 |
| 1735688100 | 88.68 | 0.26 | 0.29 | 88.94 | 89.45 | 88.2 | 1559747 |
| 1735601700 | 88.42 | -1.73 | -1.92 | 89.04 | 89.04 | 87.455 | 2356416 |
| 1735342500 | 90.15 | -0.27 | -0.30 | 90.32 | 90.6803 | 89.38 | 1322547 |
| 1735256100 | 90.42 | 0.07 | 0.08 | 89.64 | 91.47 | 89.5 | 1112706 |
| 1735077840 | 90.35 | 0.16 | 0.18 | 90.33 | 90.69 | 89.65 | 835419 |
| 1734996900 | 90.19 | 1.44 | 1.62 | 89.16 | 90.63 | 88.75 | 2137440 |
| 1734737700 | 88.75 | 0.49 | 0.56 | 87.79 | 90.145 | 87.64 | 6147884 |
| 1734651300 | 88.26 | -0.4 | -0.45 | 88.975 | 89.86 | 88.13 | 3050632 |
| 1734564900 | 88.66 | -2.08 | -2.29 | 90.98 | 93.12 | 88.115 | 4113810 |
| 1734478500 | 90.74 | -0.02 | -0.02 | 90.6 | 92.13 | 89.93 | 1647586 |
| 1734392100 | 90.76 | -0.22 | -0.24 | 90.87 | 91.57 | 89.23 | 2643293 |
| 1734132900 | 90.98 | 1.34 | 1.49 | 89.72 | 91.43 | 88.66 | 2550223 |
| 1734046500 | 89.64 | 0.23 | 0.26 | 88.3481 | 89.76 | 87.75 | 1576083 |
| 1733960100 | 89.41 | 1.77 | 2.02 | 88.25 | 89.92 | 87.9301 | 2492920 |
| 1733873700 | 87.64 | -2.03 | -2.26 | 89.82 | 89.82 | 87.331 | 2075929 |
| 1733787300 | 89.67 | 1.8 | 2.05 | 87.87 | 90.96 | 87.295 | 1936418 |
| 1733528100 | 87.87 | 1.45 | 1.68 | 86.88 | 88.64 | 86.01 | 3201459 |
| 1733441700 | 86.42 | -1.34 | -1.53 | 87.97 | 88.51 | 86.15 | 2396435 |
| 1733355300 | 87.76 | 0.14 | 0.16 | 88.08 | 88.7 | 87.16 | 2516820 |
| 1733268900 | 87.62 | -0.87 | -0.98 | 87.02 | 88.05 | 86.75 | 2269672 |
| 1733182500 | 88.49 | 0.9 | 1.03 | 87.5 | 89.31 | 87.5 | 2135548 |
| 1732917840 | 87.59 | 0.79 | 0.91 | 87.445 | 88.64 | 87.27 | 1923087 |
| 1732750500 | 86.8 | 0.52 | 0.60 | 86.28 | 87.02 | 85.14 | 1834423 |
| 1732664100 | 86.28 | -1.65 | -1.88 | 87.6 | 88.295 | 85.72 | 1843208 |
| 1732577700 | 87.93 | 2.52 | 2.95 | 86.51 | 89.07 | 86.27 | 2934200 |
| 1732318500 | 85.41 | 0.36 | 0.42 | 85.07 | 85.57 | 84.72 | 1686647 |
| 1732232100 | 85.05 | 1.62 | 1.94 | 84.15 | 85.6299 | 83.28 | 2181001 |
| 1732145700 | 83.43 | -0.13 | -0.16 | 82.86 | 83.58 | 82.36 | 3538202 |
| 1732059300 | 83.56 | -0.43 | -0.51 | 83.41 | 83.89 | 83.05 | 2516351 |
| 1731972900 | 83.99 | 0.3 | 0.36 | 84.04 | 85.43 | 83.38 | 2992414 |
| 1731713700 | 83.69 | -0.31 | -0.37 | 83.445 | 85.08 | 83.25 | 3228053 |
| 1731627300 | 84 | 0.82 | 0.99 | 84 | 84.4156 | 82.56 | 2798023 |
| 1731540900 | 83.18 | -3.86 | -4.43 | 85.025 | 85.75 | 82.13 | 5536455 |
| 1731454500 | 87.04 | -0.94 | -1.07 | 86.82 | 87.86 | 86.03 | 3413447 |
| 1731368100 | 87.98 | -1.18 | -1.32 | 88.64 | 88.84 | 86.85 | 2578041 |
| 1731108900 | 89.16 | -2.01 | -2.20 | 90.16 | 90.28 | 88.16 | 2827329 |
| 1731022500 | 91.17 | 0.7 | 0.77 | 91.41 | 91.5 | 90.39 | 1886129 |
| 1730936100 | 90.47 | 1.89 | 2.13 | 90.17 | 91 | 88.98 | 2257248 |
| 1730849700 | 88.58 | 0.63 | 0.72 | 87.26 | 88.83 | 86.93 | 1698482 |
| 1730763300 | 87.95 | -0.96 | -1.08 | 88.39 | 89.33 | 87.185 | 1562590 |
| 1730500500 | 88.91 | 1.33 | 1.52 | 87.86 | 89.34 | 87.84 | 2098391 |
| 1730414100 | 87.58 | -2.41 | -2.67 | 89.7 | 89.7 | 86.65 | 3963247 |
| 1730327700 | 89.985 | -8.05 | -8.21 | 90.35 | 91.685 | 88.64 | 3987540 |
| 1730241300 | 98.03 | 1.89 | 1.97 | 95.59 | 98.34 | 94.97 | 2143929 |
| 1730154900 | 96.14 | 0.94 | 0.99 | 95.12 | 97.17 | 95.12 | 1338394 |
| 1729895700 | 95.2 | 0.12 | 0.13 | 95.51 | 96.8 | 95.12 | 1550877 |
| 1729809300 | 95.08 | 0.14 | 0.15 | 95.93 | 95.93 | 93.97 | 1891405 |
| 1729722900 | 94.94 | -0.7 | -0.73 | 95.92 | 96.74 | 93.5659 | 1978932 |
| 1729636500 | 95.64 | -1.17 | -1.21 | 95.58 | 96.21 | 94.7 | 1538978 |
| 1729550100 | 96.81 | -1.8 | -1.83 | 97.59 | 97.945 | 96.53 | 1150676 |
| 1729290900 | 98.61 | 0.55 | 0.56 | 99.27 | 99.27 | 97.6307 | 1211179 |
| 1729204500 | 98.06 | -0.15 | -0.15 | 99.72 | 99.73 | 97.315 | 1647327 |
| 1729118100 | 98.21 | -0.35 | -0.36 | 100.44 | 100.53 | 98.12 | 1525165 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
