Skyworks Solutions, Inc. SWKS
NASDAQ · United States · Electronic Technology
$85.48-2.56 (-2.91%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85.48 | -2.91% | $87.73 | $89.71 | $84.43 | 6.07M |
| 2026-09-29 | $88.04 | +0.51% | $88.46 | $89.54 | $86.12 | 3.31M |
| 2026-09-28 | $87.59 | -1.96% | $89.40 | $89.88 | $85.69 | 3.37M |
| 2026-09-25 | $89.34 | +1.74% | $87.95 | $90.90 | $86.73 | 4.61M |
| 2026-09-24 | $87.81 | -3.98% | $91.15 | $91.66 | $87.39 | 3.91M |
| 2026-09-23 | $91.45 | +1.66% | $90.21 | $92.80 | $89.40 | 5.03M |
| 2026-09-22 | $89.96 | +1.37% | $88.88 | $90.84 | $88.09 | 4.50M |
| 2026-09-21 | $88.74 | -0.02% | $89.66 | $91.83 | $88.13 | 4.41M |
| 2026-09-18 | $88.76 | -2.80% | $92.05 | $92.05 | $87.48 | 22.11M |
| 2026-09-17 | $91.32 | +6.69% | $86.76 | $91.46 | $84.44 | 7.35M |
| 2026-09-16 | $85.59 | -4.90% | $89.38 | $89.38 | $85.22 | 8.19M |
| 2026-09-15 | $90.00 | +13.55% | $80.54 | $90.31 | $79.43 | 12.95M |
| 2026-09-14 | $79.26 | -10.29% | $86.06 | $86.73 | $79.04 | 11.16M |
| 2026-09-11 | $88.35 | +5.14% | $84.27 | $92.30 | $83.95 | 11.13M |
| 2026-09-10 | $84.03 | +9.79% | $76.11 | $85.89 | $74.79 | 11.33M |
| 2026-09-09 | $76.54 | +1.54% | $75.27 | $76.66 | $74.18 | 4.76M |
| 2026-09-08 | $75.38 | +1.84% | $75.00 | $75.85 | $73.50 | 6.84M |
| 2026-09-04 | $74.02 | +3.52% | $71.09 | $74.80 | $71.09 | 4.81M |
| 2026-09-03 | $71.50 | -0.24% | $71.15 | $72.65 | $70.27 | 4.02M |
| 2026-09-02 | $71.67 | +6.32% | $66.39 | $73.26 | $66.39 | 7.52M |
| 2026-09-01 | $67.41 | +0.60% | $66.00 | $67.84 | $64.65 | 5.31M |
| 2026-08-31 | $67.01 | +1.85% | $66.43 | $67.70 | $64.86 | 20.03M |
| 2026-08-28 | $65.79 | -2.33% | $67.35 | $67.68 | $64.47 | 4.83M |
| 2026-08-27 | $67.36 | +1.11% | $67.00 | $68.11 | $66.03 | 4.64M |
| 2026-08-26 | $66.62 | +1.40% | $65.75 | $66.67 | $64.65 | 3.08M |
| 2026-08-25 | $65.70 | -1.73% | $66.97 | $66.97 | $63.06 | 4.95M |
| 2026-08-24 | $66.86 | -0.42% | $66.61 | $67.22 | $65.46 | 3.64M |
| 2026-08-21 | $67.14 | -1.18% | $67.92 | $68.58 | $66.18 | 6.95M |
| 2026-08-20 | $67.94 | -0.79% | $67.94 | $70.00 | $67.37 | 3.42M |
| 2026-08-19 | $68.48 | +1.56% | $67.74 | $70.23 | $67.51 | 5.53M |
| 2026-08-18 | $67.43 | -0.44% | $66.77 | $68.03 | $64.80 | 5.70M |
| 2026-08-17 | $67.73 | -2.71% | $69.41 | $70.33 | $67.61 | 3.69M |
| 2026-08-14 | $69.62 | -0.20% | $70.40 | $70.41 | $67.67 | 3.81M |
| 2026-08-13 | $69.76 | +0.11% | $69.14 | $70.32 | $69.01 | 4.14M |
| 2026-08-12 | $69.68 | +1.98% | $68.61 | $69.93 | $67.23 | 4.52M |
| 2026-08-11 | $68.33 | -0.67% | $69.00 | $70.30 | $67.70 | 4.19M |
| 2026-08-10 | $68.79 | -2.59% | $70.62 | $70.75 | $68.67 | 5.50M |
| 2026-08-07 | $70.62 | +5.66% | $67.46 | $70.66 | $67.13 | 3.50M |
| 2026-08-06 | $66.84 | -0.22% | $66.33 | $68.00 | $66.12 | 3.74M |
| 2026-08-05 | $66.99 | +0.30% | $66.56 | $67.80 | $65.38 | 5.16M |
| 2026-08-04 | $66.79 | +8.97% | $62.11 | $67.23 | $61.69 | 5.82M |
| 2026-08-03 | $61.29 | -1.59% | $60.90 | $61.63 | $59.92 | 5.51M |
| 2026-07-31 | $62.28 | -0.32% | $63.34 | $63.34 | $60.42 | 6.20M |
| 2026-07-30 | $62.48 | +2.11% | $61.32 | $62.54 | $59.86 | 8.54M |
| 2026-07-29 | $61.19 | -5.40% | $58.59 | $64.08 | $57.50 | 17.00M |
| 2026-07-28 | $64.68 | +1.95% | $63.85 | $65.52 | $62.63 | 8.13M |
| 2026-07-27 | $63.44 | +5.36% | $60.29 | $63.70 | $60.24 | 5.44M |
| 2026-07-24 | $60.21 | -0.43% | $60.23 | $61.41 | $59.95 | 4.81M |
| 2026-07-23 | $60.47 | -4.26% | $62.40 | $62.90 | $59.73 | 5.45M |
| 2026-07-22 | $63.16 | +0.33% | $62.43 | $63.89 | $62.25 | 3.32M |
| 2026-07-21 | $62.95 | +5.27% | $61.68 | $63.43 | $61.15 | 5.78M |
| 2026-07-20 | $59.80 | +0.76% | $60.02 | $60.40 | $58.98 | 4.00M |
| 2026-07-17 | $59.35 | +2.98% | $56.71 | $59.58 | $56.71 | 5.82M |
| 2026-07-16 | $57.63 | +0.21% | $56.66 | $57.73 | $55.55 | 5.77M |
| 2026-07-15 | $57.51 | +1.64% | $57.20 | $57.98 | $55.43 | 4.26M |
| 2026-07-14 | $56.58 | -2.85% | $59.25 | $59.82 | $56.46 | 4.48M |
| 2026-07-13 | $58.24 | -3.54% | $59.85 | $60.49 | $57.82 | 4.18M |
| 2026-07-10 | $60.38 | +0.72% | $59.26 | $61.31 | $59.17 | 3.36M |
| 2026-07-09 | $59.95 | +2.50% | $60.11 | $61.24 | $58.78 | 4.96M |
| 2026-07-08 | $58.49 | -2.13% | $59.28 | $59.52 | $57.21 | 7.46M |
| 2026-07-07 | $59.76 | -3.47% | $60.37 | $61.65 | $59.19 | 5.31M |
| 2026-07-06 | $61.91 | -1.04% | $63.00 | $64.46 | $61.72 | 4.34M |
| 2026-07-02 | $62.56 | -5.11% | $66.25 | $67.81 | $62.00 | 6.22M |
| 2026-07-01 | $65.93 | -2.76% | $67.17 | $68.57 | $65.47 | 6.48M |
| 2026-06-30 | $67.80 | +0.13% | $67.25 | $69.40 | $67.02 | 4.96M |
| 2026-06-29 | $67.71 | -0.43% | $68.50 | $68.56 | $65.09 | 4.35M |
| 2026-06-26 | $68.00 | -2.77% | $68.02 | $69.12 | $66.64 | 8.31M |
| 2026-06-25 | $69.94 | -2.04% | $73.25 | $74.58 | $68.47 | 4.59M |
| 2026-06-24 | $71.40 | -2.78% | $73.54 | $73.63 | $69.31 | 6.63M |
| 2026-06-23 | $73.44 | -3.60% | $72.88 | $75.10 | $71.98 | 8.50M |
| 2026-06-22 | $76.18 | +5.15% | $72.90 | $79.20 | $71.82 | 8.01M |
| 2026-06-18 | $72.45 | +4.42% | $71.41 | $72.77 | $68.49 | 9.41M |
| 2026-06-17 | $69.38 | -2.86% | $72.26 | $72.89 | $69.27 | 3.92M |
| 2026-06-16 | $71.42 | -6.35% | $75.29 | $75.88 | $71.20 | 4.96M |
| 2026-06-15 | $76.26 | +3.10% | $75.78 | $76.72 | $73.60 | 4.38M |
| 2026-06-12 | $73.97 | +1.70% | $72.35 | $74.19 | $71.27 | 2.26M |
| 2026-06-11 | $72.73 | +3.47% | $71.10 | $73.16 | $70.21 | 4.75M |
| 2026-06-10 | $70.29 | -4.45% | $72.56 | $73.69 | $70.23 | 3.99M |
| 2026-06-09 | $73.56 | -2.40% | $75.91 | $77.29 | $69.37 | 5.88M |
| 2026-06-08 | $75.37 | +2.45% | $75.34 | $78.89 | $74.18 | 5.97M |
| 2026-06-05 | $73.57 | -7.96% | $78.00 | $78.37 | $72.80 | 7.17M |
| 2026-06-04 | $79.93 | -0.91% | $79.11 | $81.87 | $78.80 | 3.77M |
| 2026-06-03 | $80.66 | +1.95% | $79.00 | $82.41 | $77.36 | 3.35M |
| 2026-06-02 | $79.12 | +4.81% | $77.19 | $80.63 | $75.84 | 6.93M |
| 2026-06-01 | $75.49 | -3.03% | $77.80 | $77.81 | $74.16 | 4.87M |
| 2026-05-29 | $77.85 | -4.37% | $82.43 | $83.71 | $77.61 | 5.41M |
| 2026-05-28 | $81.41 | +3.47% | $78.65 | $82.08 | $77.90 | 4.24M |
| 2026-05-27 | $78.68 | -5.68% | $84.08 | $85.18 | $78.15 | 5.35M |
| 2026-05-26 | $83.42 | +1.21% | $82.70 | $84.79 | $80.00 | 6.02M |
| 2026-05-22 | $82.42 | +12.08% | $73.59 | $82.46 | $73.59 | 5.34M |