TipRanks
Go Ultimate55% OFF

Skyworks Solutions (AWM) Historical Prices

DE:AWM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202678.6978.6976.2578.1478.14-0.22%3424.49
Oct 29, 202677.9278.3176.3278.3178.31+0.68%330.44
Oct 28, 202676.7977.7876.7977.7877.78+1.42%20.03
Oct 27, 202674.6676.9973.6076.6976.69+3.20%2553.56
Oct 26, 202674.3674.6274.3174.3174.31+0.31%00.00
Oct 23, 202673.6574.0873.0174.0874.08+3.36%1692.45
Oct 22, 202672.3472.6171.6371.6771.67-1.25%360.52
Oct 21, 202672.8674.2171.8472.5872.58+1.31%130.19
Oct 20, 202671.3271.6470.0071.6471.64-0.29%2003.05
Oct 19, 202672.0972.8171.8571.8571.85-0.66%1912.71
Oct 16, 202670.2672.5068.9172.3372.33+4.03%93515.47
Oct 15, 202668.0969.5366.8069.5369.53+0.93%10.02
Oct 14, 202668.3170.3168.3168.8968.89+1.89%63312.57
Oct 13, 202666.6967.6366.0667.6167.61-0.01%541.09
Oct 12, 202668.3268.3267.6267.6267.62-1.21%00.00
Oct 09, 202672.2972.2967.1168.4568.45-3.66%521.07
Oct 08, 202674.0574.2271.0571.0571.05-4.84%00.00
Oct 07, 202673.7075.5673.3374.6674.66+3.58%2826.38
Oct 06, 202676.1476.1472.0872.0872.08-1.06%00.00
Oct 05, 202676.4676.4672.8572.8572.85-4.51%1663.99
Oct 02, 202674.2276.6674.2276.2976.29+0.54%842.09
Oct 01, 202676.1076.1075.8575.8875.88-1.03%1082.80
Sep 30, 202677.4677.4676.6776.6776.67-2.69%00.00
Sep 29, 202677.0278.7977.0278.7978.79+2.55%00.00
Sep 28, 202678.0178.1575.6976.8376.83-0.41%471.24
Sep 25, 202677.5677.6377.1577.1577.15-1.24%1002.76
Sep 24, 202679.8379.8878.1278.1278.12-1.76%00.00
Sep 23, 202678.7279.5277.3879.5279.52+0.89%491.38
Sep 22, 202676.8578.8276.8578.8278.82+2.10%210.60
Sep 21, 202678.0778.1677.2077.2077.20-1.15%531.55
Sep 18, 202679.6179.6877.4378.1078.10+0.74%3209.85
Sep 17, 202675.1677.5375.1677.5377.53+3.00%00.00
Sep 16, 202678.0978.5775.2775.2775.27-0.63%00.00
Sep 15, 202668.5375.7568.5375.7575.75+9.67%00.00
Sep 14, 202675.9675.9669.0769.0769.07-12.33%00.00
Sep 11, 202672.3879.3572.3878.7878.78+13.96%1334.38
Sep 10, 202665.7869.1365.5869.1369.13+7.31%321.07
Sep 09, 202664.6264.7564.4264.4264.42-0.12%401.37
Sep 08, 202664.0964.5063.3364.5064.50+1.51%2429.53
Sep 07, 202663.7063.7063.5463.5463.54+2.83%00.00
Sep 04, 202661.2361.7961.2361.7961.79+2.05%00.00
Sep 03, 202661.7361.7360.5560.5560.55+3.54%00.00
Sep 02, 202657.8758.4857.8758.4858.48+2.92%00.00
Sep 01, 202656.6156.8256.6156.8256.82+3.31%652.18
Aug 31, 202655.0055.0055.0055.0055.00-3.81%110.36
Aug 28, 202657.5057.5057.1857.1857.18+2.16%00.00
Aug 27, 202655.9755.9755.9755.9755.97+0.00%150.48
Aug 26, 202655.9755.9755.9755.9755.97+1.89%00.00
Aug 25, 202654.8254.9354.8254.9354.93-3.02%200.42
Aug 24, 202656.9956.9956.6456.6456.64-2.56%00.00