Historical Data for Skyworks Solutions Inc. (SWKS)

$ 111.86   0.37 (+0.33%) Volume: 2.33m 4:00 PM EST Dec 13, 2019
After Hours:  $ 111.89   0.03 (+0.03%) Volume: 98.78k 7:58 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 111.61 112.861 110.61 111.86 2.33m 0.37 0.33% 111.86 260.38m 27,503
12/12/19 108.1232 112.77 107.50 111.49 3.47m 2.20 2.01% 111.49 386.05m 37,675
12/11/19 104.78 109.77 104.65 109.29 4.01m 4.90 4.69% 109.29 435.55m 44,380
12/10/19 103.65 105.00 101.53 104.39 1.86m 1.16 1.12% 104.39 193.6m 22,197
12/09/19 103.92 105.42 103.15 103.23 2.89m 1.87 1.84% 103.23 300.58m 32,348
12/06/19 100.55 102.09 100.50 101.36 1.81m 1.38 1.38% 101.36 183.9m 18,244
12/05/19 99.64 100.3335 99.19 99.98 1.22m 1.16 1.17% 99.98 121.9m 14,345
12/04/19 98.64 100.11 98.64 98.82 1.19m 1.38 1.42% 98.82 118m 17,404
12/03/19 96.38 97.58 95.63 97.44 2.09m -0.92 -0.94% 97.44 202.44m 27,460
12/02/19 98.10 99.05 97.55 98.36 1.76m 0.499991 0.51% 98.36 172.36m 21,321
11/29/19 98.90 99.88 98.10 98.30 900.05k -1.324 -1.33% 97.86 88.86m 9,695
11/27/19 99.55 100.13 99.11 99.63 991.12k 0.507717 0.51% 99.1841 98.68m 13,159
11/26/19 100.50 100.705 98.78 99.12 2.24m -1.6924 -1.69% 98.6763 222.39m 18,476
11/25/19 98.50 101.12 98.14 100.82 2.25m 2.9667 3.05% 100.3687 226.05m 24,788
11/22/19 96.90 97.87 96.39 97.84 1.77m 1.4236 1.48% 97.4021 172.12m 22,722
11/21/19 96.40 97.00 95.58 96.41 1.48m 0.368344 0.39% 95.9785 142.6m 19,284
11/20/19 95.63 97.65 95.60 96.04 2.16m -0.567449 -0.59% 95.6101 207.88m 22,749
11/19/19 98.08 98.10 95.30 96.61 2.53m -0.83624 -0.86% 96.1776 243.93m 29,995
11/18/19 98.90 99.21 97.17 97.45 2.67m -1.9612 -1.98% 97.0138 262.17m 29,035
11/15/19 99.68 100.10 98.54 99.42 2.69m 0.667001 0.68% 98.975 266.92m 26,898
11/14/19 100.00 100.42 98.37 98.75 2.59m -2.3793 -2.36% 98.308 257.18m 29,852