SWKS

Skyworks Solutions

$69.53 1.07 (1.56%)
19:18 EDT SWKS Stock Quote Delayed 15 Minutes
Dividend & Yield:       1.34 (1.93%)
P/E:       14.79
Market Cap:       12.66B
EPS:       4.7
Volume:       3.54M
Day's Range:       68.89 - 70.95
52wk Range:       60.12 - 104.20
Previous Close:       69.53
Historical Data for SWKS
Date Open High Low Volume Close Change %
05/24/19 69.17 70.95 68.89 3,535,700 69.53 1.07   1.56%
05/23/19 67.28 68.56 66.35 2,544,534 68.46 -0.08   -0.12%
05/22/19 68.91 69.56 68.30 1,752,523 68.54 -1.20   -1.72%
05/21/19 70.01 71.44 68.80 3,605,827 69.74 1.73   2.54%
05/20/19 67.73 69.87 67.11 4,396,811 68.01 -2.40   -3.41%
05/17/19 72.12 73.16 69.91 4,254,000 70.41 -3.58   -4.84%
05/16/19 76.25 76.94 73.11 4,311,825 73.99 -4.76   -6.04%
05/15/19 77.43 79.39 77.17 1,557,434 78.75 0.64   0.82%
05/14/19 77.95 78.57 77.42 1,789,499 78.11 1.48   1.93%
05/13/19 80.00 80.39 76.07 2,954,611 76.63 -5.93   -7.18%
05/10/19 83.13 83.63 80.60 1,774,500 82.56 -1.08   -1.29%
05/09/19 83.00 83.98 81.56 1,720,104 83.64 -0.42   -0.50%
05/08/19 83.45 85.16 82.99 1,819,476 84.06 0.51   0.61%
05/07/19 85.09 85.50 82.64 2,615,155 83.55 -2.97   -3.43%
05/06/19 84.04 86.79 83.76 2,326,546 86.52 -1.08   -1.23%
05/03/19 88.61 89.95 84.04 5,988,600 87.60 -3.19   -3.51%
05/02/19 88.52 91.34 88.38 3,490,569 90.79 2.31   2.61%
05/01/19 90.19 91.20 88.46 2,105,507 88.48 0.30   0.34%
04/30/19 87.02 88.28 86.52 1,685,080 88.18 1.38   1.59%
04/29/19 86.69 87.74 86.57 1,625,238 86.80 -0.22   -0.25%
04/26/19 87.37 87.67 85.50 2,227,800 87.02 -1.51   -1.71%
04/25/19 89.61 89.72 87.15 1,123,746 88.53 -1.37   -1.52%
04/24/19 89.23 90.64 89.23 1,082,433 89.90 0.66   0.74%
04/23/19 88.27 89.54 87.91 1,604,040 89.24 0.97   1.10%
04/22/19 89.50 89.68 88.15 1,156,324 88.27 -1.73   -1.92%
04/18/19 91.60 91.86 89.78 1,531,400 90.00 -1.18   -1.29%
04/17/19 93.35 94.39 90.38 3,044,235 91.18 -2.38   -2.54%
04/16/19 91.00 93.59 90.66 2,110,047 93.56 3.28   3.63%
04/15/19 90.87 91.00 89.34 1,193,149 90.28 -0.40   -0.44%
04/12/19 89.05 90.69 88.67 1,532,200 90.68 2.44   2.77%
04/11/19 88.23 89.71 87.71 1,327,697 88.24 0.19   0.22%
04/10/19 87.05 88.23 86.51 1,009,517 88.05 0.98   1.13%
04/09/19 87.16 87.39 86.47 1,096,392 87.07 -0.58   -0.66%
04/08/19 86.60 87.81 86.04 1,356,566 87.65 0.85   0.98%
04/05/19 85.74 86.97 85.73 1,081,200 86.80 1.29   1.51%
04/04/19 85.17 86.54 85.05 1,312,675 85.51 0.15   0.18%
04/03/19 85.12 86.72 84.77 1,887,653 85.36 1.20   1.43%
04/02/19 83.94 84.54 83.75 697,872 84.16 0.30   0.36%
04/01/19 83.34 84.40 83.25 1,297,642 83.86 1.38   1.67%
03/29/19 81.44 82.77 80.99 1,589,700 82.48 1.94   2.41%
03/28/19 80.76 81.63 79.96 945,655 80.54 -0.05   -0.06%
03/27/19 82.12 82.60 79.89 1,269,904 80.59 -1.53   -1.86%
03/26/19 82.10 82.78 81.37 1,086,843 82.12 0.67   0.82%
03/25/19 82.27 82.75 80.13 1,814,346 81.45 -1.14   -1.38%
03/22/19 85.63 85.84 82.42 2,198,500 82.59 -3.48   -4.04%
03/21/19 82.12 86.89 82.05 2,500,867 86.07 4.32   5.28%
03/20/19 83.38 83.50 81.20 1,953,028 81.75 -1.67   -2.00%
03/19/19 83.21 84.61 83.10 1,562,562 83.42 0.83   1.00%
03/18/19 83.87 84.09 81.99 1,550,926 82.59 -1.17   -1.40%
03/15/19 82.16 85.38 82.05 4,004,100 83.76 2.33   2.86%
03/14/19 81.88 82.85 81.01 1,993,313 81.43 -0.34   -0.42%
03/13/19 82.81 82.90 81.61 1,766,144 81.77 -0.49   -0.60%
03/12/19 81.74 82.77 81.19 1,296,328 82.26 0.78   0.96%
03/11/19 80.59 82.15 80.57 1,134,119 81.48 1.35   1.68%
03/08/19 78.39 80.37 78.04 1,113,100 80.13 0.63   0.79%
03/07/19 80.72 80.95 79.15 1,501,823 79.50 -1.49   -1.84%
03/06/19 81.94 82.44 80.96 1,248,872 80.99 -0.89   -1.09%
03/05/19 82.00 82.70 81.36 1,518,035 81.88 -0.34   -0.41%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!