Historical Data for Skyworks Solutions Inc. (SWKS)

$ 87.77   0.22 (+0.25%) Volume: 2.05m 4:00 PM EDT Oct 18, 2019
After Hours:  $ 87.97   0.20 (+0.23%) Volume: 52.46k 7:28 PM EDT Oct 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/18/19 87.29 88.27 86.74 87.77 2.05m 0.22 0.25% 87.77 179.41m 23,741
10/17/19 86.50 87.64 85.88 87.55 2.01m 1.89 2.21% 87.55 175.07m 20,832
10/16/19 86.47 86.62 85.23 85.66 1.37m -0.98 -1.13% 85.66 118.09m 17,583
10/15/19 85.60 87.08 84.94 86.64 1.63m 1.66 1.95% 86.64 141.22m 20,047
10/14/19 85.10 85.32 84.60 84.98 1.35m -0.42 -0.49% 84.98 115.03m 17,094
10/11/19 86.05 86.47 83.61 85.40 2.58m 0.51 0.60% 85.40 219.49m 31,758
10/10/19 83.11 85.49 83.05 84.89 2.91m 4.18 5.18% 84.89 246.51m 36,201
10/09/19 80.10 81.13 79.58 80.71 1.32m 1.71 2.16% 80.71 106.32m 18,750
10/08/19 80.21 80.60 78.93 79.00 1.83m -1.88 -2.32% 79.00 145.36m 24,662
10/07/19 80.56 81.71 80.24 80.88 1.52m 0.235 0.29% 80.88 123.15m 19,722
10/04/19 79.00 80.70 78.80 80.645 1.84m 3.375 4.37% 80.645 147.02m 21,786
10/03/19 75.75 77.44 74.42 77.27 1.5m 1.84 2.44% 77.27 114.82m 19,225
10/02/19 76.73 76.9833 75.03 75.43 2.15m -1.98 -2.56% 75.43 162.65m 30,833
10/01/19 79.81 81.005 77.35 77.41 1.98m -1.84 -2.32% 77.41 154.78m 25,771
09/30/19 78.19 79.335 77.88 79.25 1.94m 1.78 2.30% 79.25 153.35m 25,030
09/27/19 80.09 80.74 77.20 77.47 2.88m -2.89 -3.60% 77.47 226.38m 35,115
09/26/19 79.70 80.73 79.39 80.36 2.31m -0.63 -0.78% 80.36 184.7m 22,567
09/25/19 79.23 81.02 78.81 80.99 1.28m 1.27 1.59% 80.99 102.89m 13,732
09/24/19 80.09 80.74 78.96 79.72 1.61m -0.12 -0.15% 79.72 128.23m 19,321
09/23/19 79.68 80.97 79.40 79.84 1.01m 0.09 0.11% 79.84 80.9m 13,080
09/20/19 79.85 80.96 79.32 79.75 2.07m 0.48 0.61% 79.75 165.89m 20,141