Skyworks Solutions (SWKS)
90.98 +1.34 (1.49%)
Skyworks Solutions is a leading provider of semiconductor products, specializing in the design and manufacture of innovative analog and mixed-signal devices. The company primarily serves the wireless communication market, offering a diverse range of products such as amplifiers, filters, and integrated circuits that enable connectivity in smartphones, tablets, and various other consumer electronics. With a focus on high-performance solutions, Skyworks plays a crucial role in advancing the capabilities of mobile technology and the Internet of Things (IoT), catering to the growing demand for efficient, reliable wireless communication systems.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 90.31 | 91.43 | 88.66 | 90.98 | 2,599,300 | 90.98 |
| 12/12/2024 | 88.00 | 89.76 | 87.75 | 89.64 | 1,621,993 | 89.64 |
| 12/11/2024 | 88.23 | 89.92 | 87.93 | 89.41 | 2,517,933 | 89.41 |
| 12/10/2024 | 89.92 | 90.00 | 87.33 | 87.64 | 2,090,848 | 87.64 |
| 12/09/2024 | 87.87 | 90.96 | 87.25 | 89.67 | 1,948,010 | 89.67 |
| 12/06/2024 | 86.88 | 88.64 | 86.01 | 87.87 | 3,203,983 | 87.87 |
| 12/05/2024 | 87.97 | 88.51 | 86.15 | 86.42 | 2,399,400 | 86.42 |
| 12/04/2024 | 88.55 | 88.70 | 87.16 | 87.76 | 2,537,558 | 87.76 |
| 12/03/2024 | 87.18 | 88.05 | 86.75 | 87.62 | 2,297,937 | 87.62 |
| 12/02/2024 | 87.50 | 89.31 | 87.44 | 88.49 | 2,140,559 | 88.49 |
| 11/29/2024 | 87.20 | 88.64 | 87.18 | 87.59 | 1,941,078 | 87.59 |
| 11/27/2024 | 86.28 | 87.02 | 85.14 | 86.80 | 1,837,163 | 86.80 |
| 11/26/2024 | 88.12 | 88.45 | 85.72 | 86.28 | 1,863,768 | 86.28 |
| 11/25/2024 | 86.55 | 89.07 | 86.07 | 87.93 | 2,959,495 | 87.93 |
| 11/22/2024 | 85.00 | 85.57 | 84.72 | 85.41 | 1,704,500 | 85.41 |
| 11/21/2024 | 84.15 | 85.63 | 83.28 | 85.05 | 2,190,323 | 85.05 |
| 11/20/2024 | 82.86 | 83.58 | 82.36 | 83.43 | 3,542,946 | 83.43 |
| 11/19/2024 | 83.07 | 83.89 | 83.05 | 83.56 | 2,541,434 | 83.56 |
| 11/18/2024 | 84.04 | 85.43 | 83.38 | 83.99 | 2,994,145 | 83.99 |
| 11/15/2024 | 83.15 | 85.08 | 83.15 | 83.69 | 3,278,940 | 83.69 |
| 11/14/2024 | 82.98 | 84.42 | 82.56 | 84.00 | 2,854,694 | 84.00 |
| 11/13/2024 | 84.78 | 86.52 | 82.13 | 83.18 | 5,700,387 | 83.18 |
| 11/12/2024 | 86.82 | 88.10 | 85.99 | 87.04 | 3,427,755 | 87.04 |
| 11/11/2024 | 88.76 | 88.92 | 86.85 | 87.98 | 2,601,216 | 87.98 |
| 11/08/2024 | 90.16 | 90.28 | 88.16 | 89.16 | 2,833,331 | 89.16 |
| 11/07/2024 | 91.32 | 91.50 | 90.39 | 91.17 | 1,905,004 | 91.17 |
| 11/06/2024 | 90.14 | 91.00 | 88.98 | 90.47 | 2,276,013 | 90.47 |
| 11/05/2024 | 87.46 | 88.83 | 86.93 | 88.58 | 1,736,640 | 88.58 |
| 11/04/2024 | 88.39 | 89.33 | 87.19 | 87.95 | 1,571,933 | 87.95 |
| 11/01/2024 | 87.86 | 89.34 | 87.79 | 88.91 | 2,106,410 | 88.91 |
| 10/31/2024 | 89.70 | 89.79 | 86.65 | 87.58 | 3,975,665 | 87.58 |
| 10/30/2024 | 90.40 | 91.69 | 88.64 | 89.98 | 4,132,720 | 89.98 |
| 10/29/2024 | 95.59 | 98.34 | 94.97 | 98.03 | 2,152,310 | 98.03 |
| 10/28/2024 | 95.12 | 97.17 | 94.89 | 96.14 | 1,370,415 | 96.14 |
| 10/25/2024 | 95.51 | 96.80 | 95.12 | 95.20 | 1,550,889 | 95.20 |
| 10/24/2024 | 95.93 | 96.05 | 93.97 | 95.08 | 1,904,057 | 95.08 |
| 10/23/2024 | 95.92 | 96.74 | 93.57 | 94.94 | 1,985,116 | 94.94 |
| 10/22/2024 | 95.97 | 96.21 | 94.70 | 95.64 | 1,560,435 | 95.64 |
| 10/21/2024 | 97.59 | 97.94 | 96.53 | 96.81 | 1,150,676 | 96.81 |
| 10/18/2024 | 99.27 | 99.27 | 97.63 | 98.61 | 1,211,186 | 98.61 |
| 10/17/2024 | 99.72 | 99.73 | 97.31 | 98.06 | 1,647,333 | 98.06 |
| 10/16/2024 | 100.44 | 100.53 | 98.12 | 98.21 | 1,525,187 | 98.21 |
| 10/15/2024 | 99.65 | 101.50 | 97.51 | 98.56 | 3,399,599 | 98.56 |
| 10/14/2024 | 97.62 | 99.36 | 96.83 | 99.15 | 1,519,315 | 99.15 |
| 10/11/2024 | 96.04 | 97.78 | 96.02 | 97.30 | 1,361,905 | 97.30 |
| 10/10/2024 | 93.66 | 96.49 | 93.28 | 96.44 | 2,019,653 | 96.44 |
| 10/09/2024 | 96.08 | 98.13 | 95.60 | 97.80 | 1,666,430 | 97.80 |
| 10/08/2024 | 95.45 | 96.45 | 94.18 | 96.14 | 2,017,391 | 96.14 |
| 10/07/2024 | 95.86 | 96.65 | 94.96 | 95.45 | 1,206,369 | 95.45 |
| 10/04/2024 | 98.86 | 98.88 | 96.05 | 96.83 | 1,461,064 | 96.83 |
| 10/03/2024 | 96.73 | 97.60 | 95.61 | 96.73 | 1,908,851 | 96.73 |
| 10/02/2024 | 95.58 | 97.94 | 95.40 | 97.36 | 1,813,160 | 97.36 |
| 10/01/2024 | 97.55 | 97.93 | 94.64 | 95.43 | 3,183,507 | 95.43 |
| 9/30/2024 | 97.85 | 99.49 | 97.33 | 98.77 | 1,871,879 | 98.77 |
| 9/27/2024 | 100.66 | 100.66 | 98.36 | 98.85 | 1,708,534 | 98.85 |
| 9/26/2024 | 99.57 | 100.69 | 96.87 | 100.07 | 2,082,875 | 100.07 |
| 9/25/2024 | 98.40 | 99.06 | 96.29 | 97.18 | 1,934,984 | 97.18 |
| 9/24/2024 | 98.78 | 99.79 | 98.09 | 98.73 | 1,388,818 | 98.73 |
| 9/23/2024 | 98.13 | 98.22 | 97.16 | 98.11 | 985,210 | 98.11 |
| 9/20/2024 | 98.53 | 99.30 | 96.90 | 97.76 | 4,966,484 | 97.76 |
| 9/19/2024 | 99.40 | 100.80 | 97.69 | 99.46 | 2,437,946 | 99.46 |
| 9/18/2024 | 96.75 | 98.90 | 96.07 | 96.23 | 1,893,040 | 96.23 |
| 9/17/2024 | 97.88 | 98.64 | 96.16 | 96.75 | 1,514,771 | 96.75 |
| 9/16/2024 | 100.07 | 100.20 | 95.00 | 97.25 | 3,232,149 | 97.25 |