Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
58.50
-0.35 (-0.59%)
At close: Jan 13, 2026, 4:00 PM EST
58.43
-0.07 (-0.12%)
Pre-market: Jan 14, 2026, 6:10 AM EST
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 59.15 | 59.40 | 58.18 | 58.50 | 58.50 | -0.59% | 3,203,946 |
| Jan 12, 2026 | 59.19 | 59.55 | 57.98 | 58.85 | 58.85 | -2.19% | 4,377,901 |
| 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 |
| Nov 19, 2025 | 62.55 | 63.44 | 61.65 | 62.59 | 62.59 | 0.43% | 3,180,316 |
| Nov 18, 2025 | 62.06 | 63.31 | 61.71 | 62.32 | 62.32 | -1.33% | 3,130,752 |
| Nov 17, 2025 | 66.00 | 66.32 | 62.24 | 63.16 | 62.45 | -5.17% | 3,997,617 |
| Nov 14, 2025 | 67.24 | 68.02 | 66.43 | 66.60 | 65.85 | -2.30% | 2,258,100 |
| Nov 13, 2025 | 69.41 | 70.31 | 67.82 | 68.17 | 67.40 | -1.86% | 3,078,481 |
| Nov 12, 2025 | 69.62 | 70.03 | 68.83 | 69.46 | 68.68 | 0.89% | 2,552,381 |
| Nov 11, 2025 | 69.46 | 70.48 | 68.45 | 68.85 | 68.08 | -0.36% | 2,988,162 |
| Nov 10, 2025 | 70.69 | 70.74 | 68.19 | 69.10 | 68.32 | -0.69% | 3,298,835 |
| Nov 7, 2025 | 69.49 | 69.69 | 67.55 | 69.58 | 68.80 | -1.50% | 3,200,717 |
| Nov 6, 2025 | 73.58 | 74.21 | 70.26 | 70.64 | 69.85 | -3.84% | 3,585,478 |
| Nov 5, 2025 | 73.87 | 75.65 | 71.39 | 73.46 | 72.63 | 2.04% | 5,613,116 |
| Nov 4, 2025 | 74.99 | 75.75 | 71.66 | 71.99 | 71.18 | -5.94% | 5,593,285 |
| Nov 3, 2025 | 77.57 | 78.00 | 76.08 | 76.54 | 75.68 | -1.52% | 3,824,366 |
| Oct 31, 2025 | 79.04 | 80.00 | 76.80 | 77.72 | 76.85 | -1.82% | 3,872,749 |