Skyworks Solutions, Inc. (SWKS)

Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	56.83	56.92	54.61	55.93	55.93	-1.58%	5,378,277
Feb 2, 2026	55.51	57.00	55.26	56.83	56.83	1.92%	3,610,923
Jan 30, 2026	55.22	55.79	54.67	55.76	55.76	-0.05%	6,280,705
Jan 29, 2026	55.26	55.83	54.28	55.79	55.79	0.92%	4,388,289
Jan 28, 2026	54.88	58.35	54.02	55.28	55.28	-7.94%	9,861,624
Jan 27, 2026	59.91	60.89	59.36	60.05	60.05	0.49%	3,633,768
Jan 26, 2026	58.67	60.09	58.26	59.76	59.76	1.36%	3,481,219
Jan 23, 2026	59.32	59.73	58.14	58.96	58.96	-1.19%	5,008,501
Jan 22, 2026	59.13	61.80	58.85	59.67	59.67	1.91%	4,328,769
Jan 21, 2026	57.87	59.04	57.75	58.55	58.55	1.99%	4,376,920
Jan 20, 2026	57.21	58.28	56.52	57.41	57.41	-0.62%	3,134,175
Jan 16, 2026	58.89	59.39	57.75	57.77	57.77	-1.18%	3,246,263
Jan 15, 2026	60.10	60.18	58.00	58.46	58.46	-2.34%	3,675,943
Jan 14, 2026	58.29	59.89	58.10	59.86	59.86	2.32%	2,708,143
Jan 13, 2026	59.15	59.40	58.18	58.50	58.50	-0.59%	3,204,187
Jan 12, 2026	59.19	59.55	57.98	58.85	58.85	-2.19%	4,378,661
Jan 9, 2026	61.07	61.68	59.97	60.17	60.17	-0.81%	4,065,831
Jan 8, 2026	58.91	61.95	58.10	60.66	60.66	1.40%	4,882,349
Jan 7, 2026	65.68	65.98	58.15	59.82	59.82	-9.73%	9,452,334
Jan 6, 2026	65.48	67.67	65.44	66.27	66.27	1.70%	3,650,065
Jan 5, 2026	64.86	66.36	64.56	65.16	65.16	1.19%	3,269,109
Jan 2, 2026	64.17	65.04	63.39	64.40	64.40	1.55%	2,891,930
Dec 31, 2025	64.28	64.46	63.38	63.41	63.41	-1.63%	1,622,302
Dec 30, 2025	64.09	64.52	63.91	64.46	64.46	0.69%	1,773,270
Dec 29, 2025	64.00	64.46	63.67	64.02	64.02	-0.30%	1,794,044
Dec 26, 2025	64.79	64.84	64.17	64.21	64.21	-0.47%	1,433,564
Dec 24, 2025	64.44	65.11	64.21	64.51	64.51	0.05%	742,953
Dec 23, 2025	65.06	65.25	64.29	64.48	64.48	-1.16%	1,755,261
Dec 22, 2025	65.37	65.80	64.87	65.24	65.24	0.87%	2,139,981
Dec 19, 2025	64.49	65.52	64.15	64.68	64.68	0.29%	5,855,392
Dec 18, 2025	66.34	66.34	64.44	64.49	64.49	-0.78%	2,646,004
Dec 17, 2025	66.00	66.78	64.48	65.00	65.00	-1.54%	2,179,149
Dec 16, 2025	66.49	66.93	65.05	66.02	66.02	-0.53%	2,556,421
Dec 15, 2025	67.63	68.11	66.16	66.37	66.37	-0.90%	2,429,122
Dec 12, 2025	68.22	68.81	66.60	66.97	66.97	-1.88%	3,372,908
Dec 11, 2025	68.32	68.52	67.09	68.25	68.25	-0.81%	2,158,328
Dec 10, 2025	68.19	69.60	67.72	68.81	68.81	0.39%	2,951,907
Dec 9, 2025	68.80	69.45	68.04	68.54	68.54	-0.97%	2,468,380
Dec 8, 2025	69.39	70.31	68.61	69.21	69.21	-0.16%	2,583,678
Dec 5, 2025	68.95	70.10	68.47	69.32	69.32	0.45%	2,415,749
Dec 4, 2025	69.32	69.77	68.57	69.01	69.01	-0.52%	1,937,613
Dec 3, 2025	68.42	70.26	68.14	69.37	69.37	1.66%	2,413,652
Dec 2, 2025	66.23	68.53	65.44	68.24	68.24	3.66%	2,954,147
Dec 1, 2025	65.45	66.56	65.11	65.83	65.83	-0.18%	2,426,747
Nov 28, 2025	65.33	66.01	64.85	65.95	65.95	0.93%	1,140,045
Nov 26, 2025	63.60	66.36	63.60	65.34	65.34	2.88%	2,966,979
Nov 25, 2025	63.02	63.83	62.28	63.51	63.51	0.73%	2,579,536
Nov 24, 2025	63.20	63.79	62.24	63.05	63.05	0.70%	3,036,095
Nov 21, 2025	60.84	63.32	60.41	62.61	62.61	3.49%	3,928,822
Nov 20, 2025	63.28	63.67	60.06	60.50	60.50	-3.34%	3,775,680

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.