SWKS(SWKS)
SWKS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $70.40 | $70.41 | $67.67 | $69.62 | 3.81M |
| 8/13/2026 | $69.14 | $70.32 | $69.01 | $69.76 | 4.14M |
| 8/12/2026 | $68.61 | $69.93 | $67.23 | $69.68 | 4.52M |
| 8/11/2026 | $69.00 | $70.30 | $67.70 | $68.33 | 4.19M |
| 8/10/2026 | $70.62 | $70.75 | $68.67 | $68.79 | 5.50M |
| 8/7/2026 | $67.46 | $70.66 | $67.13 | $70.62 | 3.50M |
| 8/6/2026 | $66.33 | $68.00 | $66.12 | $66.84 | 3.74M |
| 8/5/2026 | $66.56 | $67.80 | $65.38 | $66.99 | 5.16M |
| 8/4/2026 | $62.11 | $67.23 | $61.69 | $66.79 | 5.82M |
| 8/3/2026 | $60.90 | $61.63 | $59.92 | $61.29 | 5.51M |
| 7/31/2026 | $63.34 | $63.34 | $60.42 | $62.28 | 6.20M |
| 7/30/2026 | $61.32 | $62.54 | $59.86 | $62.48 | 8.54M |
| 7/29/2026 | $58.59 | $64.08 | $57.50 | $61.19 | 17.00M |
| 7/28/2026 | $63.85 | $65.52 | $62.63 | $64.68 | 8.13M |
| 7/27/2026 | $60.29 | $63.70 | $60.24 | $63.44 | 5.44M |
| 7/24/2026 | $60.23 | $61.41 | $59.95 | $60.21 | 4.81M |
| 7/23/2026 | $62.40 | $62.90 | $59.73 | $60.47 | 5.45M |
| 7/22/2026 | $62.43 | $63.89 | $62.25 | $63.16 | 3.32M |
| 7/21/2026 | $61.68 | $63.43 | $61.15 | $62.95 | 5.78M |
| 7/20/2026 | $60.02 | $60.40 | $58.98 | $59.80 | 4.00M |
| 7/17/2026 | $56.71 | $59.58 | $56.71 | $59.35 | 5.82M |
| 7/16/2026 | $56.66 | $57.73 | $55.55 | $57.63 | 5.77M |
| 7/15/2026 | $57.20 | $57.98 | $55.43 | $57.51 | 4.26M |
| 7/14/2026 | $59.25 | $59.82 | $56.46 | $56.58 | 4.48M |
| 7/13/2026 | $59.85 | $60.49 | $57.82 | $58.24 | 4.18M |
| 7/10/2026 | $59.26 | $61.31 | $59.17 | $60.38 | 3.36M |
| 7/9/2026 | $60.11 | $61.24 | $58.78 | $59.95 | 4.96M |
| 7/8/2026 | $59.28 | $59.52 | $57.21 | $58.49 | 7.46M |
| 7/7/2026 | $60.37 | $61.65 | $59.19 | $59.76 | 5.31M |
| 7/6/2026 | $63.00 | $64.46 | $61.72 | $61.91 | 4.34M |
| 7/2/2026 | $66.25 | $67.81 | $62.00 | $62.56 | 6.22M |
| 7/1/2026 | $67.17 | $68.57 | $65.47 | $65.93 | 6.48M |
| 6/30/2026 | $67.25 | $69.40 | $67.02 | $67.80 | 4.96M |
| 6/29/2026 | $68.50 | $68.56 | $65.09 | $67.71 | 4.35M |
| 6/26/2026 | $68.02 | $69.12 | $66.64 | $68.00 | 8.31M |
| 6/25/2026 | $73.25 | $74.58 | $68.47 | $69.94 | 4.59M |
| 6/24/2026 | $73.54 | $73.63 | $69.31 | $71.40 | 6.63M |
| 6/23/2026 | $72.88 | $75.10 | $71.98 | $73.44 | 8.50M |
| 6/22/2026 | $72.90 | $79.20 | $71.82 | $76.18 | 8.01M |
| 6/18/2026 | $71.41 | $72.77 | $68.49 | $72.45 | 9.41M |
| 6/17/2026 | $72.26 | $72.89 | $69.27 | $69.38 | 3.92M |
| 6/16/2026 | $75.29 | $75.88 | $71.20 | $71.42 | 4.96M |
| 6/15/2026 | $75.78 | $76.72 | $73.60 | $76.26 | 4.38M |
| 6/12/2026 | $72.35 | $74.19 | $71.27 | $73.97 | 2.26M |
| 6/11/2026 | $71.10 | $73.16 | $70.21 | $72.73 | 4.75M |
| 6/10/2026 | $72.56 | $73.69 | $70.23 | $70.29 | 3.99M |
| 6/9/2026 | $75.91 | $77.29 | $69.37 | $73.56 | 5.88M |
| 6/8/2026 | $75.34 | $78.89 | $74.18 | $75.37 | 5.97M |
| 6/5/2026 | $78.00 | $78.37 | $72.80 | $73.57 | 7.17M |
| 6/4/2026 | $79.11 | $81.87 | $78.80 | $79.93 | 3.77M |
| 6/3/2026 | $79.00 | $82.41 | $77.36 | $80.66 | 3.35M |
| 6/2/2026 | $77.19 | $80.63 | $75.84 | $79.12 | 6.93M |
| 6/1/2026 | $77.80 | $77.81 | $74.16 | $75.49 | 4.87M |
| 5/29/2026 | $82.43 | $83.71 | $77.61 | $77.85 | 5.41M |
| 5/28/2026 | $78.65 | $82.08 | $77.90 | $81.41 | 4.24M |
| 5/27/2026 | $84.08 | $85.18 | $78.15 | $78.68 | 5.35M |
| 5/26/2026 | $82.70 | $84.79 | $80.00 | $83.42 | 6.02M |
| 5/22/2026 | $73.59 | $82.46 | $73.59 | $82.42 | 5.34M |
| 5/21/2026 | $74.00 | $74.32 | $71.15 | $73.54 | 5.19M |
| 5/20/2026 | $70.50 | $74.45 | $70.31 | $74.35 | 4.17M |
| 5/19/2026 | $69.99 | $72.36 | $69.21 | $70.35 | 4.90M |
| 5/18/2026 | $69.58 | $71.04 | $68.26 | $70.35 | 6.80M |