Historical Data for Skyworks Solutions Inc. (SWKS)

$ 116.77   -2.22 (-1.87%) Volume: 2.44m 4:00 PM EST Feb 18, 2020
After Hours:  $ 116.91   0.14 (+0.12%) Volume: 47.79k 7:43 PM EST Feb 18, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/18/20 116.07 118.785 115.60 116.77 2.44m -2.22 -1.87% 116.77 285.8m 29,892
02/14/20 122.84 123.63 118.25 118.99 1.82m -3.60 -2.94% 118.99 217.33m 25,745
02/13/20 121.84 124.515 121.0506 122.59 2.15m -0.46 -0.37% 122.59 264.18m 27,682
02/12/20 120.61 123.28 120.435 123.05 2m 3.88 3.26% 123.05 245m 24,333
02/11/20 117.38 120.29 117.13 119.17 1.69m 2.89 2.49% 119.17 201.95m 23,872
02/10/20 112.46 116.28 111.45 116.28 1.63m 2.78 2.45% 116.28 187.39m 21,011
02/07/20 116.42 116.84 113.94 113.94 2.58m -3.7256 -3.18% 113.50 296.3m 35,235
02/06/20 119.66 120.32 116.52 117.68 1.81m -1.9524 -1.64% 117.2255 212.69m 21,754
02/05/20 119.82 120.67 118.14 119.64 1.28m 1.6735 1.42% 119.1779 152.11m 19,885
02/04/20 117.89 118.74 116.655 117.96 1.62m 2.9187 2.55% 117.5044 191.22m 22,114
02/03/20 113.2848 115.49 112.70 115.03 1.72m 1.8727 1.66% 114.5858 197.01m 23,606
01/31/20 115.50 115.74 112.72 113.15 2.45m -3.0681 -2.65% 112.713 278.24m 32,014
01/30/20 116.57 118.50 114.10 116.23 2.98m -1.6536 -1.41% 115.7811 344.94m 38,171
01/29/20 120.00 120.335 117.80 117.89 1.61m -1.8927 -1.59% 117.4347 191.19m 22,291
01/28/20 118.11 121.07 117.80 119.79 2.21m 2.8988 2.49% 119.3274 263.72m 26,956
01/27/20 118.47 118.50 116.20 116.88 3.09m -5.409 -4.44% 116.4286 362m 38,981
01/24/20 126.50 128.48 120.79 122.31 7.2m -5.8573 -4.59% 121.8376 890.56m 77,403
01/23/20 125.43 128.3284 124.405 128.19 4.33m 3.2773 2.63% 127.6949 550.44m 46,337
01/22/20 124.68 126.93 124.55 124.90 2.6m 1.0958 0.89% 124.4176 326.13m 27,156
01/21/20 124.01 125.47 123.60 123.80 2.12m -0.368571 -0.30% 123.3219 263.58m 22,322