Skyworks Solutions, Inc. (SWKS)

Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	53.49	54.29	53.30	53.58	53.58	-0.24%	3,243,328
Mar 17, 2026	55.03	55.60	53.40	53.71	53.71	-1.52%	2,615,839
Mar 16, 2026	56.02	56.02	54.51	54.54	54.54	-0.37%	2,060,329
Mar 13, 2026	55.42	56.44	54.48	54.74	54.74	-0.83%	2,708,201
Mar 12, 2026	54.92	56.41	54.60	55.20	55.20	-0.27%	3,162,678
Mar 11, 2026	55.64	56.88	54.80	55.35	55.35	0.76%	2,646,846
Mar 10, 2026	55.15	55.91	53.41	54.93	54.93	-0.63%	3,208,894
Mar 9, 2026	53.93	55.45	52.17	55.28	55.28	0.86%	3,939,435
Mar 6, 2026	55.43	56.01	54.50	54.81	54.81	-2.96%	3,986,604
Mar 5, 2026	55.98	57.30	55.81	56.48	56.48	0.36%	3,174,732
Mar 4, 2026	58.29	58.74	56.24	56.28	56.28	-3.22%	3,047,203
Mar 3, 2026	57.43	58.62	56.86	58.15	58.15	-1.32%	4,165,647
Mar 2, 2026	57.75	59.54	57.33	58.93	58.93	-1.09%	2,633,210
Feb 27, 2026	58.72	59.64	57.38	59.58	59.58	-0.05%	3,356,555
Feb 26, 2026	59.97	60.77	58.61	59.61	59.61	-0.35%	3,144,462
Feb 25, 2026	60.10	60.60	59.22	59.82	59.82	-0.13%	2,950,881
Feb 24, 2026	59.28	61.46	59.28	59.90	59.90	0.20%	1,814,747
Feb 23, 2026	59.92	60.39	58.49	59.78	59.07	-0.45%	2,560,309
Feb 20, 2026	58.96	60.67	58.14	60.05	59.34	1.40%	3,876,670
Feb 19, 2026	61.81	62.25	59.04	59.22	58.52	-4.48%	3,688,467
Feb 18, 2026	62.40	62.85	61.51	62.00	61.26	-0.26%	2,433,179
Feb 17, 2026	61.67	62.82	60.95	62.16	61.42	0.10%	2,782,898
Feb 13, 2026	60.59	62.22	60.20	62.10	61.36	2.26%	2,994,324
Feb 12, 2026	63.65	64.08	60.32	60.73	60.01	-4.63%	3,412,500
Feb 11, 2026	62.82	64.22	62.56	63.68	62.92	2.20%	2,732,680
Feb 10, 2026	61.68	63.59	61.24	62.31	61.57	1.23%	2,885,692
Feb 9, 2026	62.00	62.70	61.38	61.55	60.82	-0.89%	2,957,479
Feb 6, 2026	61.10	62.70	60.92	62.10	61.36	1.94%	4,336,420
Feb 5, 2026	57.75	61.65	57.75	60.92	60.20	3.25%	6,931,839
Feb 4, 2026	58.71	60.00	56.50	59.00	58.30	5.49%	8,476,686
Feb 3, 2026	56.83	56.92	54.61	55.93	55.27	-1.58%	5,698,674
Feb 2, 2026	55.51	57.00	55.26	56.83	56.16	1.92%	3,804,212
Jan 30, 2026	55.22	55.79	54.67	55.76	55.10	-0.05%	6,281,941
Jan 29, 2026	55.26	55.83	54.28	55.79	55.13	0.92%	4,396,511
Jan 28, 2026	54.88	58.35	54.02	55.28	54.62	-7.94%	9,865,369
Jan 27, 2026	59.91	60.89	59.36	60.05	59.34	0.49%	3,890,647
Jan 26, 2026	58.67	60.09	58.26	59.76	59.05	1.36%	3,482,731
Jan 23, 2026	59.32	59.73	58.14	58.96	58.26	-1.19%	5,009,956
Jan 22, 2026	59.13	61.80	58.85	59.67	58.96	1.91%	4,330,420
Jan 21, 2026	57.87	59.04	57.75	58.55	57.85	1.99%	4,624,967
Jan 20, 2026	57.21	58.28	56.52	57.41	56.73	-0.62%	3,193,862
Jan 16, 2026	58.89	59.39	57.75	57.77	57.08	-1.18%	3,246,361
Jan 15, 2026	60.10	60.18	58.00	58.46	57.77	-2.34%	3,675,943
Jan 14, 2026	58.29	59.89	58.10	59.86	59.15	2.32%	2,708,143
Jan 13, 2026	59.15	59.40	58.18	58.50	57.81	-0.59%	3,204,187
Jan 12, 2026	59.19	59.55	57.98	58.85	58.15	-2.19%	4,378,661
Jan 9, 2026	61.07	61.68	59.97	60.17	59.46	-0.81%	4,065,831
Jan 8, 2026	58.91	61.95	58.10	60.66	59.94	1.40%	4,882,349
Jan 7, 2026	65.68	65.98	58.15	59.82	59.11	-9.73%	9,452,334
Jan 6, 2026	65.48	67.67	65.44	66.27	65.48	1.70%	3,650,065

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.