Historical Data for Skyworks Solutions Inc. (SWKS)

$ 81.42   1.25 (+1.56%) Volume: 2.06m 4:00 PM EDT 18-Jul-2019
After Hours:  $ 82.12   0.70 (+0.86%) Volume: 32.88k 6:40 PM EDT 18-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 80.65 81.7767 79.88 81.42 2.06m 1.25 1.56% 81.42 166.95m 22,290
07/17/19 81.99 81.99 80.09 80.17 1.62m -1.14 -1.40% 80.17 130.03m 19,085
07/16/19 82.00 82.08 80.93 81.31 1.61m -0.73 -0.89% 81.31 131.26m 20,385
07/15/19 81.40 82.34 81.20 82.04 1.2m 1.03 1.27% 82.04 98.64m 16,011
07/12/19 79.34 81.04 79.34 81.01 1.18m 1.83 2.31% 81.01 95.08m 15,130
07/11/19 80.13 80.35 78.555 79.18 1.21m -0.73 -0.91% 79.18 95.91m 15,293
07/10/19 80.70 81.38 79.85 79.91 1.2m 0.15 0.19% 79.91 96.18m 16,251
07/09/19 78.68 79.84 78.16 79.76 1.25m 0.41 0.52% 79.76 99.6m 17,456
07/08/19 79.44 80.055 78.90 79.35 1.27m -0.98 -1.22% 79.35 100.74m 15,334
07/05/19 79.95 80.70 79.79 80.33 810.51k -0.36 -0.45% 80.33 65.05m 9,726
07/03/19 81.41 81.67 79.54 80.69 1.01m -0.15 -0.19% 80.69 81.45m 10,449
07/02/19 81.61 81.77 80.19 80.84 1.65m -1.07 -1.31% 80.84 133.22m 20,726
07/01/19 83.26 84.50 80.96 81.91 3.95m 4.64 6.00% 81.91 324.64m 45,345
06/28/19 77.49 77.87 77.035 77.27 3.4m 0.32 0.42% 77.27 262.87m 16,079
06/27/19 76.58 77.84 76.3612 76.95 1.47m 1.11 1.46% 76.95 113.57m 17,562
06/26/19 76.14 77.16 75.73 75.84 1.79m 1.52 2.05% 75.84 136.19m 22,647
06/25/19 75.96 76.16 74.24 74.32 1.66m -1.59 -2.09% 74.32 124.61m 20,473
06/24/19 75.16 76.3898 75.00 75.91 1.37m 0.69 0.92% 75.91 103.98m 16,634
06/21/19 75.50 75.79 74.7411 75.22 3.21m -0.62 -0.82% 75.22 241.49m 20,780
06/20/19 77.22 77.51 75.12 75.84 1.69m 0.31 0.41% 75.84 128.28m 20,103
06/19/19 75.95 76.38 74.80 75.53 1.54m -0.19 -0.25% 75.53 116.34m 19,636