Skyworks Solutions, Inc. (SWKS)

NASDAQ: SWKS · Real-Time Price · USD

82.19

+0.98 (1.21%)

At close: Nov 6, 2026, 4:00 PM EST

82.00

-0.19 (-0.23%)

After-hours: Nov 6, 2026, 7:30 PM EST

Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	83.03	83.71	80.32	82.19	82.19	1.21%	4,010,187
Nov 5, 2026	80.56	85.43	79.71	81.21	81.21	-2.06%	7,813,433
Nov 4, 2026	73.28	84.59	72.89	82.92	82.92	-2.90%	10,036,395
Nov 3, 2026	85.86	87.86	84.09	85.40	85.40	0.27%	5,012,763
Nov 2, 2026	88.37	90.50	84.58	85.17	85.17	-2.75%	4,587,170
Oct 30, 2026	87.73	89.00	85.44	87.58	87.58	-2.07%	5,155,032
Oct 29, 2026	88.00	89.57	85.66	89.43	89.43	2.52%	4,331,656
Oct 28, 2026	85.48	87.51	85.43	87.23	87.23	2.05%	3,199,933
Oct 27, 2026	83.75	85.82	83.52	85.48	85.48	2.57%	2,728,806
Oct 26, 2026	83.43	84.76	82.56	83.34	83.34	-0.11%	2,724,571
Oct 23, 2026	81.95	84.17	81.46	83.43	83.43	1.26%	3,512,322
Oct 22, 2026	80.45	82.52	79.97	82.39	82.39	0.21%	3,516,533
Oct 21, 2026	81.82	82.91	81.02	82.22	82.22	1.13%	3,831,734
Oct 20, 2026	79.71	82.83	79.33	81.30	81.30	1.33%	4,516,389
Oct 19, 2026	82.29	82.35	79.70	80.23	80.23	0.66%	4,232,253
Oct 16, 2026	79.03	81.75	78.37	79.70	79.70	0.76%	7,009,806
Oct 15, 2026	75.81	79.17	75.64	79.10	79.10	2.87%	5,796,248
Oct 14, 2026	75.50	77.12	75.36	76.89	76.89	0.43%	5,133,567
Oct 13, 2026	73.76	77.25	73.76	76.56	76.56	2.49%	4,074,779
Oct 12, 2026	75.76	77.86	74.56	74.70	74.70	-2.16%	4,217,098
Oct 9, 2026	79.35	79.58	73.93	76.35	76.35	-5.45%	9,163,853
Oct 8, 2026	81.44	81.61	78.43	80.75	80.75	-3.21%	7,391,194
Oct 7, 2026	81.14	85.85	80.90	83.43	83.43	0.77%	9,223,548
Oct 6, 2026	85.43	85.74	80.03	82.79	82.79	-1.33%	12,402,308
Oct 5, 2026	84.90	84.90	80.87	83.91	83.91	-1.32%	29,444,049
Oct 2, 2026	83.92	86.54	82.08	85.03	85.03	2.25%	8,733,618
Oct 1, 2026	86.21	86.62	82.74	83.16	83.16	-2.71%	5,064,870
Sep 30, 2026	87.73	89.71	84.43	85.48	85.48	-2.91%	6,070,346
Sep 29, 2026	88.46	89.54	86.12	88.04	88.04	0.51%	3,309,465
Sep 28, 2026	89.40	89.88	85.69	87.59	87.59	-1.96%	3,369,804
Sep 25, 2026	87.95	90.90	86.73	89.34	89.34	1.74%	4,610,269
Sep 24, 2026	91.15	91.66	87.39	87.81	87.81	-3.98%	3,913,042
Sep 23, 2026	90.21	92.80	89.40	91.45	91.45	1.66%	5,030,631
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