The highest closing price for Skyworks Solutions (SWKS) last month was $90.45, on November 7. It was down 0.3% for the month. The latest price is $88.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $86.51 | $87.94 | $86.49 | $86.90 | 1,941,100 |
November 27 2024 | $85.60 | $86.33 | $84.47 | $86.11 | 1,837,200 |
November 26 2024 | $87.42 | $87.75 | $85.04 | $85.60 | 1,863,800 |
November 25 2024 | $85.87 | $88.37 | $85.39 | $87.23 | 2,965,500 |
November 22 2024 | $84.33 | $84.89 | $84.05 | $84.73 | 1,704,100 |
November 21 2024 | $83.48 | $84.95 | $82.62 | $84.38 | 2,190,300 |
November 20 2024 | $82.20 | $82.92 | $81.71 | $82.77 | 3,542,900 |
November 19 2024 | $82.41 | $83.23 | $82.39 | $82.90 | 2,541,400 |
November 18 2024 | $83.38 | $84.75 | $82.72 | $83.33 | 2,994,100 |
November 15 2024 | $82.49 | $84.41 | $82.49 | $83.03 | 3,278,400 |
November 14 2024 | $82.32 | $83.75 | $81.91 | $83.34 | 2,854,700 |
November 13 2024 | $84.11 | $85.84 | $81.48 | $82.52 | 5,700,400 |
November 12 2024 | $86.13 | $87.40 | $85.31 | $86.35 | 3,433,900 |
November 11 2024 | $88.06 | $88.22 | $86.16 | $87.28 | 2,601,200 |
November 08 2024 | $89.45 | $89.57 | $87.46 | $88.45 | 2,833,300 |
November 07 2024 | $90.60 | $90.78 | $89.68 | $90.45 | 1,906,600 |
November 06 2024 | $89.43 | $90.28 | $88.28 | $89.75 | 2,276,800 |
November 05 2024 | $86.77 | $88.13 | $86.24 | $87.88 | 1,737,600 |
November 04 2024 | $87.69 | $88.62 | $86.50 | $87.25 | 1,572,600 |
November 01 2024 | $87.17 | $88.63 | $87.10 | $88.21 | 2,106,200 |
Daily pricing data for Skyworks Solutions dates back to 9/7/1984, and may be incomplete.
