Skip to main content
Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
85.41
+0.36 (0.42%)
At close: Nov 22, 2024, 4:00 PM
85.61
+0.20 (0.23%)
After-hours: Nov 22, 2024, 7:57 PM EST

Skyworks Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202485.0085.5784.7285.4185.410.42%1,660,754
Nov 21, 202484.1585.6383.2885.0585.051.94%2,190,340
Nov 20, 202482.8683.5882.3683.4383.43-0.16%3,543,276
Nov 19, 202483.0783.8983.0583.5683.56-0.51%2,541,452
Nov 18, 202484.0485.4383.3883.9983.990.36%2,994,318
Nov 15, 202483.1585.0883.1583.6983.69-0.37%3,278,939
Nov 14, 202482.9884.4282.5684.0084.000.99%2,854,889
Nov 13, 202484.7886.5282.1383.1883.18-4.43%5,700,516
Nov 12, 202486.8288.1085.9987.0487.04-1.07%3,433,912
Nov 11, 202488.7688.9286.8587.9887.98-1.32%2,601,423
Nov 8, 202490.1690.2888.1689.1689.16-2.20%2,833,331
Nov 7, 202491.3291.5090.3991.1791.170.77%1,906,569
Nov 6, 202490.1491.0088.9890.4790.472.13%2,276,779
Nov 5, 202487.4688.8386.9388.5888.580.72%1,737,644
Nov 4, 202488.3989.3387.1987.9587.95-1.08%1,572,573
Nov 1, 202487.8689.3487.7988.9188.911.52%2,106,410
Oct 31, 202489.7089.7986.6587.5887.58-2.67%3,975,666
Oct 30, 202490.4091.6988.6489.9989.99-8.21%4,133,297
Oct 29, 202495.5998.3494.9798.0398.031.97%2,156,288
Oct 28, 202495.1297.1794.8996.1496.140.99%1,370,419
Oct 25, 202495.5196.8095.1295.2095.200.13%1,550,888
Oct 24, 202495.9396.0593.9795.0895.080.15%1,904,057
Oct 23, 202495.9296.7493.5794.9494.94-0.73%1,985,391
Oct 22, 202495.9796.2194.7095.6495.64-1.21%1,560,772
Oct 21, 202497.5997.9596.5396.8196.81-1.83%1,150,691
Oct 18, 202499.2799.2797.6398.6198.610.56%1,211,186
Oct 17, 202499.7299.7397.3298.0698.06-0.15%1,647,344
Oct 16, 2024100.44100.5398.1298.2198.21-0.36%1,525,187
Oct 15, 202499.65101.5097.5198.5698.56-0.60%3,400,370
Oct 14, 202497.6299.3696.8399.1599.151.90%1,519,450
Oct 11, 202496.0497.7896.0297.3097.300.89%1,361,905
Oct 10, 202493.6696.4993.2896.4496.44-1.39%2,019,726
Oct 9, 202496.0898.1395.6097.8097.801.73%1,666,434
Oct 8, 202495.4596.4594.1896.1496.140.72%2,017,391
Oct 7, 202495.8696.6594.9695.4595.45-1.43%1,206,381
Oct 4, 202498.8698.8896.0596.8396.830.10%1,461,064
Oct 3, 202496.7397.6095.6296.7396.73-0.65%1,908,851
Oct 2, 202495.5897.9495.4097.3697.362.02%1,813,192
Oct 1, 202497.5597.9394.6495.4395.43-3.38%3,183,649
Sep 30, 202497.8599.4997.3398.7798.77-0.08%1,871,879
Sep 27, 2024100.66100.6698.3698.8598.85-1.22%1,708,533
Sep 26, 202499.57100.6996.87100.07100.072.97%2,082,891
Sep 25, 202498.4099.0796.2997.1897.18-1.57%1,935,156
Sep 24, 202498.7899.7998.0998.7398.730.63%1,388,820
Sep 23, 202498.1398.2297.1698.1198.110.36%985,210
Sep 20, 202498.5399.3096.9097.7697.76-1.71%4,966,483
Sep 19, 202499.40100.8097.6999.4699.463.36%2,438,011
Sep 18, 202496.7598.9096.0796.2396.23-0.54%1,892,788
Sep 17, 202497.8898.6596.1696.7596.75-0.51%1,514,896
Sep 16, 2024100.07100.2095.0097.2597.25-5.09%3,232,173
Sep 13, 2024101.55103.06101.06102.47102.472.02%1,417,422
Sep 12, 2024101.11101.2298.90100.44100.44-1.39%2,612,169
Sep 11, 202499.46102.0097.23101.86101.862.42%2,254,433
Sep 10, 202499.6999.7697.4699.4599.45-0.36%1,206,313
Sep 9, 202499.56101.1599.2499.8199.811.03%1,923,454
Sep 6, 2024101.20101.5497.9698.7998.79-2.56%2,750,860
Sep 5, 2024101.19103.53100.94101.39101.39-1.10%1,746,778
Sep 4, 2024101.48104.24101.14102.52102.520.67%1,767,088
Sep 3, 2024107.78108.50101.23101.84101.84-7.07%2,878,259
Aug 30, 2024109.35110.74108.41109.59109.591.75%1,812,934
Aug 29, 2024108.50110.76107.42107.70107.700.91%2,040,042
Aug 28, 2024107.37108.13105.68106.73106.73-0.90%1,435,444
Aug 27, 2024106.57108.22105.80107.70107.700.24%1,003,253
Aug 26, 2024108.57109.18107.24107.44107.44-1.62%1,477,433
Aug 23, 2024106.81109.49106.30109.21109.213.83%2,044,717
Aug 22, 2024107.97108.49104.67105.18105.18-2.49%1,638,407
Aug 21, 2024107.20108.28106.67107.87107.871.55%1,328,604
Aug 20, 2024106.79107.13105.29106.22106.22-1.69%1,337,401
Aug 19, 2024107.16108.33106.18108.05107.340.68%1,558,887
Aug 16, 2024107.31108.65106.83107.32106.62-1.33%1,397,787
Aug 15, 2024107.02109.19106.48108.77108.063.71%2,233,640
Aug 14, 2024106.83107.04103.75104.88104.19-1.71%2,096,988
Aug 13, 2024103.38106.98102.81106.70106.004.13%1,981,084
Aug 12, 2024102.37103.36101.60102.47101.800.43%1,687,154
Aug 9, 2024101.42102.62100.48102.03101.36-0.73%1,197,273
Aug 8, 202498.90103.5098.31102.78102.116.60%3,108,322
Aug 7, 2024101.78102.4496.1596.4295.79-2.83%2,895,159
Aug 6, 2024100.58102.0798.7399.2398.58-0.47%2,234,032
Aug 5, 2024100.47104.2598.4999.7099.05-4.78%2,762,165
Aug 2, 2024106.69106.98104.26104.70104.02-3.06%3,287,132
Aug 1, 2024112.41113.50106.31108.01107.30-4.94%4,206,774
Jul 31, 2024111.95114.16107.53113.62112.88-3.46%6,975,685
Jul 30, 2024117.53120.07117.12117.69116.920.24%4,471,301
Jul 29, 2024117.44118.95116.53117.41116.641.06%2,251,592
Jul 26, 2024115.33117.21113.87116.18115.423.11%2,207,493
Jul 25, 2024113.49116.50112.38112.68111.94-0.85%2,978,911
Jul 24, 2024116.98117.53113.37113.65112.91-3.28%3,016,546
Jul 23, 2024116.85118.17116.12117.50116.73-0.77%1,595,173
Jul 22, 2024117.18118.61115.41118.41117.643.63%2,412,742
Jul 19, 2024116.93117.01113.84114.26113.51-2.67%2,205,712
Jul 18, 2024117.19119.64115.92117.39116.620.71%3,074,395
Jul 17, 2024118.76120.12116.45116.56115.80-3.41%5,389,871
Jul 16, 2024116.35120.86115.67120.68119.894.14%3,388,045
Jul 15, 2024112.82116.69112.82115.88115.123.16%3,913,495
Jul 12, 2024111.00113.70109.97112.33111.602.16%2,820,774
Jul 11, 2024111.57111.69108.93109.95109.23-0.79%1,977,357
Jul 10, 2024107.27110.99106.72110.82110.094.14%3,173,354
Jul 9, 2024106.22106.96104.96106.41105.710.03%1,394,674
Jul 8, 2024106.26107.21106.07106.38105.680.78%1,573,350
Jul 5, 2024105.16106.59103.80105.56104.870.89%3,537,208