Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
91.45
+1.49 (1.66%)
At close: Sep 23, 2026, 4:00 PM EDT
90.21
-1.24 (-1.36%)
Pre-market: Sep 24, 2026, 8:45 AM EDT
Skyworks Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 90.21 | 92.80 | 89.40 | 91.45 | 91.45 | 1.66% | 5,030,587 |
| Sep 22, 2026 | 88.88 | 90.84 | 88.09 | 89.96 | 89.96 | 1.37% | 4,497,794 |
| Sep 21, 2026 | 89.66 | 91.83 | 88.13 | 88.74 | 88.74 | -0.02% | 4,411,870 |
| Sep 18, 2026 | 92.05 | 92.05 | 87.48 | 88.76 | 88.76 | -2.80% | 22,113,382 |
| Sep 17, 2026 | 86.76 | 91.46 | 84.44 | 91.32 | 91.32 | 6.69% | 7,350,634 |
| Sep 16, 2026 | 89.38 | 89.38 | 85.22 | 85.59 | 85.59 | -4.90% | 8,193,957 |
| Sep 15, 2026 | 80.54 | 90.31 | 79.43 | 90.00 | 90.00 | 13.55% | 12,953,907 |
| Sep 14, 2026 | 86.06 | 86.73 | 79.04 | 79.26 | 79.26 | -10.29% | 11,165,015 |
| Sep 11, 2026 | 84.27 | 92.30 | 83.95 | 88.35 | 88.35 | 5.14% | 11,126,782 |
| Sep 10, 2026 | 76.11 | 85.89 | 74.79 | 84.03 | 84.03 | 9.79% | 11,335,503 |
| Sep 9, 2026 | 75.27 | 76.66 | 74.18 | 76.54 | 76.54 | 1.54% | 4,759,399 |
| Sep 8, 2026 | 75.00 | 75.85 | 73.50 | 75.38 | 75.38 | 1.84% | 6,839,431 |
| Sep 4, 2026 | 71.09 | 74.80 | 71.09 | 74.02 | 74.02 | 3.52% | 4,805,405 |
| Sep 3, 2026 | 71.15 | 72.65 | 70.27 | 71.50 | 71.50 | -0.24% | 4,022,514 |
| Sep 2, 2026 | 66.39 | 73.26 | 66.39 | 71.67 | 71.67 | 6.32% | 7,517,981 |
| Sep 1, 2026 | 66.00 | 67.84 | 64.65 | 67.41 | 67.41 | 0.60% | 5,312,560 |
| Aug 31, 2026 | 66.43 | 67.70 | 64.86 | 67.01 | 67.01 | 1.85% | 20,029,214 |
| Aug 28, 2026 | 67.35 | 67.68 | 64.47 | 65.79 | 65.79 | -2.33% | 4,841,910 |
| Aug 27, 2026 | 67.00 | 68.11 | 66.03 | 67.36 | 67.36 | 1.11% | 4,641,259 |
| Aug 26, 2026 | 65.75 | 66.67 | 64.65 | 66.62 | 66.62 | 1.40% | 3,080,944 |
| Aug 25, 2026 | 66.97 | 66.97 | 63.06 | 65.70 | 65.70 | -1.73% | 4,948,498 |
| Aug 24, 2026 | 66.61 | 67.22 | 65.46 | 66.86 | 66.86 | -0.42% | 3,635,992 |
| Aug 21, 2026 | 67.92 | 68.58 | 66.18 | 67.14 | 67.14 | -1.18% | 6,949,595 |
| Aug 20, 2026 | 67.94 | 70.00 | 67.37 | 67.94 | 67.94 | -0.79% | 3,419,882 |
| Aug 19, 2026 | 67.74 | 70.23 | 67.51 | 68.48 | 68.48 | 1.56% | 5,530,679 |
| Aug 18, 2026 | 66.77 | 68.03 | 64.80 | 67.43 | 67.43 | -0.44% | 5,697,486 |
| Aug 17, 2026 | 69.41 | 70.33 | 67.61 | 67.73 | 67.73 | -2.71% | 3,690,021 |
| Aug 14, 2026 | 70.40 | 70.41 | 67.67 | 69.62 | 69.62 | -0.20% | 3,810,991 |
| Aug 13, 2026 | 69.14 | 70.32 | 69.01 | 69.76 | 69.76 | 0.11% | 4,139,807 |
| Aug 12, 2026 | 68.61 | 69.93 | 67.23 | 69.68 | 69.68 | 1.98% | 4,520,153 |
| Aug 11, 2026 | 69.00 | 70.30 | 67.70 | 68.33 | 68.33 | -0.67% | 4,186,864 |
| Aug 10, 2026 | 70.62 | 70.75 | 68.67 | 68.79 | 68.79 | -2.59% | 5,497,091 |
| Aug 7, 2026 | 67.46 | 70.66 | 67.13 | 70.62 | 70.62 | 5.66% | 3,503,276 |
| Aug 6, 2026 | 66.33 | 68.00 | 66.12 | 66.84 | 66.84 | -0.22% | 3,741,021 |
| Aug 5, 2026 | 66.56 | 67.80 | 65.38 | 66.99 | 66.99 | 0.30% | 5,159,274 |
| Aug 4, 2026 | 62.11 | 67.23 | 61.69 | 66.79 | 66.79 | 8.97% | 5,818,249 |
| Aug 3, 2026 | 60.90 | 61.63 | 59.92 | 61.29 | 61.29 | -1.59% | 5,506,107 |
| Jul 31, 2026 | 63.34 | 63.34 | 60.42 | 62.28 | 62.28 | -0.32% | 6,203,824 |
| Jul 30, 2026 | 61.32 | 62.54 | 59.86 | 62.48 | 62.48 | 2.11% | 8,540,191 |
| Jul 29, 2026 | 58.59 | 64.08 | 57.50 | 61.19 | 61.19 | -5.40% | 17,001,960 |
| Jul 28, 2026 | 63.85 | 65.52 | 62.63 | 64.68 | 64.68 | 1.95% | 8,125,394 |
| Jul 27, 2026 | 60.29 | 63.70 | 60.24 | 63.44 | 63.44 | 5.36% | 5,437,681 |
| Jul 24, 2026 | 60.23 | 61.41 | 59.95 | 60.21 | 60.21 | -0.43% | 4,811,069 |
| Jul 23, 2026 | 62.40 | 62.90 | 59.73 | 60.47 | 60.47 | -4.26% | 5,453,584 |
| Jul 22, 2026 | 62.43 | 63.89 | 62.25 | 63.16 | 63.16 | 0.33% | 3,315,155 |
| Jul 21, 2026 | 61.68 | 63.43 | 61.15 | 62.95 | 62.95 | 5.27% | 5,776,424 |
| Jul 20, 2026 | 60.02 | 60.40 | 58.98 | 59.80 | 59.80 | 0.76% | 4,001,070 |
| Jul 17, 2026 | 56.71 | 59.58 | 56.71 | 59.35 | 59.35 | 2.98% | 5,816,499 |
| Jul 16, 2026 | 56.66 | 57.73 | 55.55 | 57.63 | 57.63 | 0.21% | 5,773,903 |
| Jul 15, 2026 | 57.20 | 57.98 | 55.43 | 57.51 | 57.51 | 1.64% | 4,256,222 |