Skyworks Solutions, Inc. (BCBA:SWKS)
Argentina · Delayed Price · Currency is ARS 4,190.00
-60.00 (-1.41%)
At close: Feb 26, 2026
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4,200.00 | 4,250.00 | 4,100.00 | 4,190.00 | 4,190.00 | -1.41% | 71 |
| Feb 25, 2026 | 4,200.00 | 4,250.00 | 4,150.00 | 4,250.00 | 4,250.00 | 1.19% | 124 |
| Feb 24, 2026 | 3,972.50 | 4,350.00 | 3,972.50 | 4,200.00 | 4,200.00 | 0.78% | 1,353 |
| Feb 23, 2026 | 4,150.00 | 4,180.00 | 4,090.00 | 4,167.50 | 4,121.40 | -0.30% | 285 |
| Feb 20, 2026 | 4,100.00 | 4,180.00 | 4,082.50 | 4,180.00 | 4,133.76 | 1.09% | 119 |
| Feb 19, 2026 | 4,265.00 | 4,325.00 | 4,097.50 | 4,135.00 | 4,089.26 | -7.86% | 308 |
| Feb 18, 2026 | 4,300.00 | 4,497.50 | 4,300.00 | 4,487.50 | 4,437.86 | 4.36% | 33 |
| Feb 13, 2026 | 4,250.00 | 4,300.00 | 4,250.00 | 4,300.00 | 4,252.43 | 1.18% | 151 |
| Feb 12, 2026 | 4,462.50 | 4,462.50 | 4,250.00 | 4,250.00 | 4,202.99 | -4.49% | 661 |
| Feb 11, 2026 | 4,442.50 | 4,470.00 | 4,442.50 | 4,450.00 | 4,400.78 | 0.28% | 153 |
| Feb 10, 2026 | 4,242.50 | 4,447.50 | 4,222.50 | 4,437.50 | 4,388.41 | 3.14% | 307 |
| Feb 9, 2026 | 4,405.00 | 4,470.00 | 4,302.50 | 4,302.50 | 4,254.91 | -2.33% | 223 |
| Feb 6, 2026 | 4,400.00 | 4,450.00 | 4,302.50 | 4,405.00 | 4,356.27 | 0.17% | 224 |
| Feb 5, 2026 | 4,350.00 | 4,400.00 | 4,150.00 | 4,397.50 | 4,348.86 | 1.09% | 322 |
| Feb 4, 2026 | 4,050.00 | 4,350.00 | 4,050.00 | 4,350.00 | 4,301.88 | 8.75% | 2,079 |
| Feb 3, 2026 | 4,100.00 | 4,100.00 | 3,895.00 | 4,000.00 | 3,955.75 | -2.44% | 1,457 |
| Feb 2, 2026 | 3,950.00 | 4,100.00 | 3,950.00 | 4,100.00 | 4,054.65 | 3.47% | 839 |
| Jan 30, 2026 | 4,200.00 | 4,200.00 | 3,902.50 | 3,962.50 | 3,918.67 | -4.52% | 192 |
| Jan 29, 2026 | 4,190.00 | 4,190.00 | 3,980.00 | 4,150.00 | 4,104.09 | 2.98% | 512 |
| Jan 28, 2026 | 4,100.00 | 4,200.00 | 3,890.00 | 4,030.00 | 3,985.42 | -5.45% | 1,382 |
| Jan 27, 2026 | 4,490.00 | 4,490.00 | 4,262.50 | 4,262.50 | 4,215.35 | -3.13% | 91 |
| Jan 26, 2026 | 4,300.00 | 4,400.00 | 4,285.00 | 4,400.00 | 4,351.33 | 1.15% | 71 |
| Jan 23, 2026 | 4,490.00 | 4,490.00 | 4,350.00 | 4,350.00 | 4,301.88 | 5.07% | 488 |
| Jan 22, 2026 | 4,500.00 | 4,500.00 | 4,000.00 | 4,140.00 | 4,094.20 | -2.59% | 258 |
| Jan 21, 2026 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 4,202.99 | 0.47% | 49 |
| Jan 20, 2026 | 4,250.00 | 4,250.00 | 4,200.00 | 4,230.00 | 4,183.21 | -0.47% | 400 |
| Jan 19, 2026 | 4,250.00 | 4,250.00 | 4,200.00 | 4,250.00 | 4,202.99 | - | 470 |
| Jan 16, 2026 | 4,300.00 | 4,300.00 | 4,250.00 | 4,250.00 | 4,202.99 | -2.47% | 34 |
| Jan 15, 2026 | 4,270.00 | 4,390.00 | 4,200.00 | 4,357.50 | 4,309.30 | 3.26% | 103 |
| Jan 14, 2026 | 4,280.00 | 4,280.00 | 4,215.00 | 4,220.00 | 4,173.32 | -2.31% | 133 |
| Jan 13, 2026 | 4,420.00 | 4,480.00 | 4,280.00 | 4,320.00 | 4,272.21 | -1.82% | 195 |
| Jan 12, 2026 | 4,600.00 | 4,600.00 | 4,235.00 | 4,400.00 | 4,351.33 | 0.11% | 313 |
| Jan 9, 2026 | 4,390.00 | 4,457.50 | 4,200.00 | 4,395.00 | 4,346.38 | -2.28% | 697 |
| Jan 8, 2026 | 4,490.00 | 4,550.00 | 4,400.00 | 4,497.50 | 4,447.75 | 2.45% | 520 |
| Jan 7, 2026 | 4,650.00 | 4,650.00 | 4,375.00 | 4,390.00 | 4,341.44 | -10.41% | 2,626 |
| Jan 6, 2026 | 4,910.00 | 4,982.50 | 4,900.00 | 4,900.00 | 4,845.80 | -0.20% | 456 |
| Jan 5, 2026 | 4,850.00 | 4,910.00 | 4,800.00 | 4,910.00 | 4,855.69 | 2.29% | 1,150 |
| Jan 2, 2026 | 4,750.00 | 4,900.00 | 4,750.00 | 4,800.00 | 4,746.90 | 1.05% | 663 |
| Dec 30, 2025 | 4,700.00 | 4,750.00 | 4,500.00 | 4,750.00 | 4,697.46 | - | 161 |
| Dec 29, 2025 | 4,600.00 | 4,840.00 | 4,600.00 | 4,750.00 | 4,697.46 | -2.06% | 41 |
| Dec 26, 2025 | 5,000.00 | 5,000.00 | 4,800.00 | 4,850.00 | 4,796.35 | -3.00% | 111 |
| Dec 24, 2025 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,944.69 | 3.09% | 21 |
| Dec 22, 2025 | 4,920.00 | 4,920.00 | 4,850.00 | 4,850.00 | 4,796.35 | -1.02% | 107 |
| Dec 19, 2025 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,845.80 | 2.08% | 419 |
| Dec 18, 2025 | 4,852.50 | 4,852.50 | 4,750.00 | 4,800.00 | 4,746.90 | 1.00% | 326 |
| Dec 17, 2025 | 4,755.00 | 4,850.00 | 4,752.50 | 4,752.50 | 4,699.93 | -0.99% | 56 |
| Dec 16, 2025 | 4,917.50 | 4,917.50 | 4,800.00 | 4,800.00 | 4,746.90 | 1.00% | 23 |
| Dec 15, 2025 | 4,847.50 | 4,847.50 | 4,750.00 | 4,752.50 | 4,699.93 | -2.51% | 31 |
| Dec 12, 2025 | 5,120.00 | 5,145.00 | 4,750.00 | 4,875.00 | 4,821.07 | -4.60% | 114 |
| Dec 11, 2025 | 5,165.00 | 5,165.00 | 5,110.00 | 5,110.00 | 5,053.47 | 2.30% | 8 |