Skip to main content
Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
100.07
+2.89 (2.97%)
At close: Sep 26, 2024, 4:00 PM
99.77
-0.30 (-0.30%)
After-hours: Sep 26, 2024, 6:07 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202499.57100.6996.87100.07100.072.97%2,082,168
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
Jul 3, 2024107.17107.22104.19104.63103.95-2.18%1,811,349
Jul 2, 2024106.00107.69105.36106.96106.260.53%1,756,732
Jul 1, 2024106.47106.47103.95106.40105.70-0.17%2,025,766
Jun 28, 2024106.45107.50105.95106.58105.880.93%2,365,016
Jun 27, 2024106.19106.69104.83105.60104.91-0.51%2,434,841
Jun 26, 2024106.47107.52105.05106.14105.45-1.15%2,670,264
Jun 25, 2024105.52108.11105.05107.38106.682.31%2,393,701
Jun 24, 2024105.47107.06104.83104.96104.27-1.33%2,695,215
Jun 21, 2024105.30106.67104.76106.38105.680.55%5,346,202
Jun 20, 2024107.38107.59105.44105.80105.11-0.62%2,672,109
Jun 18, 2024106.16107.08105.45106.46105.760.15%2,248,872
Jun 17, 2024104.31106.86103.28106.30105.601.85%2,293,306
Jun 14, 2024105.27105.89103.98104.37103.69-1.84%3,280,343
Jun 13, 2024102.89107.00101.93106.33105.633.60%5,540,825
Jun 12, 202497.88103.8597.75102.64101.976.67%6,255,097
Jun 11, 202493.0696.4391.7696.2295.592.89%3,307,459
Jun 10, 202490.0894.3490.0093.5292.912.98%2,431,261
Jun 7, 202491.5991.8190.4990.8190.22-0.99%1,304,145
Jun 6, 202491.7292.3290.7691.7291.12-0.61%1,556,861
Jun 5, 202491.5092.3590.1292.2891.681.76%2,075,626
Jun 4, 202491.4191.4589.5890.6890.09-0.78%2,115,508
Jun 3, 202493.3193.3890.3791.3990.79-1.37%1,756,587
May 31, 202491.0092.7589.5392.6692.052.18%2,445,549
May 30, 202490.7291.6290.0090.6890.090.73%1,914,944
May 29, 202490.0091.0089.8890.0289.43-1.46%2,417,383
May 28, 202492.5193.1390.8291.3590.75-0.88%2,568,352
May 24, 202492.1592.4891.3892.1691.561.04%1,705,901
May 23, 202494.0994.1190.6191.2190.61-2.38%2,289,643
May 22, 202493.3693.8492.1893.4392.821.06%2,314,578
May 21, 202492.6893.4491.5592.4591.85-1.70%1,631,425
May 20, 202493.1694.6293.0294.0593.430.46%1,806,229
May 17, 202494.8094.8092.8193.6292.34-0.50%1,572,498
May 16, 202494.0195.2493.6094.0992.80-0.32%2,197,089
May 15, 202495.2595.2593.3794.3993.10-0.03%2,399,549
May 14, 202494.7495.7194.2294.4293.130.55%1,815,806
May 13, 202492.3994.0992.3993.9092.621.84%1,661,813
May 10, 202492.4592.7591.2992.2090.94-0.05%1,772,706
May 9, 202492.8093.2292.0392.2590.99-1.06%2,366,993
May 8, 202491.7593.3191.5193.2491.970.73%1,845,412
May 7, 202492.4493.4792.0892.5691.290.85%1,686,143
May 6, 202492.7992.9891.5091.7890.53-0.79%2,145,062