Skyworks Solutions, Inc. (SWKS)

NASDAQ: SWKS · Real-Time Price · USD

59.80

+0.45 (0.76%)

At close: Jul 20, 2026, 4:00 PM EDT

61.17

+1.37 (2.29%)

Pre-market: Jul 21, 2026, 6:07 AM EDT

Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	60.02	60.40	58.98	59.80	59.80	0.76%	3,999,770
Jul 17, 2026	56.71	59.58	56.71	59.35	59.35	2.98%	5,813,851
Jul 16, 2026	56.66	57.73	55.55	57.63	57.63	0.21%	5,719,478
Jul 15, 2026	57.20	57.98	55.43	57.51	57.51	1.64%	4,254,909
Jul 14, 2026	59.25	59.82	56.46	56.58	56.58	-2.85%	4,479,174
Jul 13, 2026	59.85	60.49	57.82	58.24	58.24	-3.54%	4,178,062
Jul 10, 2026	59.26	61.31	59.17	60.38	60.38	0.72%	3,348,737
Jul 9, 2026	60.11	61.24	58.78	59.95	59.95	2.50%	4,938,672
Jul 8, 2026	59.28	59.52	57.21	58.49	58.49	-2.13%	7,460,269
Jul 7, 2026	60.37	61.65	59.19	59.76	59.76	-3.47%	5,314,409
Jul 6, 2026	63.00	64.46	61.72	61.91	61.91	-1.04%	4,337,302
Jul 2, 2026	66.25	67.81	62.00	62.56	62.56	-5.11%	6,220,601
Jul 1, 2026	67.17	68.57	65.47	65.93	65.93	-2.76%	6,482,983
Jun 30, 2026	67.25	69.40	67.02	67.80	67.80	0.13%	4,960,176
Jun 29, 2026	68.50	68.56	65.09	67.71	67.71	-0.43%	4,353,173
Jun 26, 2026	68.02	69.12	66.64	68.00	68.00	-2.77%	8,308,389
Jun 25, 2026	73.25	74.58	68.47	69.94	69.94	-2.04%	4,585,672
Jun 24, 2026	73.54	73.63	69.31	71.40	71.40	-2.78%	6,630,272
Jun 23, 2026	72.88	75.10	71.98	73.44	73.44	-3.60%	8,504,008
Jun 22, 2026	72.90	79.20	71.82	76.18	76.18	5.15%	8,013,353
Jun 18, 2026	71.41	72.77	68.49	72.45	72.45	4.42%	9,405,035
Jun 17, 2026	72.26	72.89	69.27	69.38	69.38	-2.86%	3,922,233
Jun 16, 2026	75.29	75.88	71.20	71.42	71.42	-6.35%	4,956,949
Jun 15, 2026	75.78	76.72	73.60	76.26	76.26	3.10%	4,384,487
Jun 12, 2026	72.35	74.19	71.27	73.97	73.97	1.70%	2,262,474
Jun 11, 2026	71.10	73.16	70.21	72.73	72.73	3.47%	4,751,322
Jun 10, 2026	72.56	73.69	70.23	70.29	70.29	-4.45%	3,989,423
Jun 9, 2026	75.91	77.29	69.37	73.56	73.56	-2.40%	5,884,430
Jun 8, 2026	75.34	78.89	74.18	75.37	75.37	2.45%	5,969,615
Jun 5, 2026	78.00	78.37	72.80	73.57	73.57	-7.96%	7,170,155
Jun 4, 2026	79.11	81.87	78.80	79.93	79.93	-0.91%	3,771,131
Jun 3, 2026	79.00	82.41	77.36	80.66	80.66	1.95%	3,354,136
Jun 2, 2026	77.19	80.63	75.84	79.12	79.12	4.81%	6,927,015
Jun 1, 2026	77.80	77.81	74.16	75.49	75.49	-3.03%	4,868,345
May 29, 2026	82.43	83.71	77.61	77.85	77.85	-4.37%	5,407,564
May 28, 2026	78.65	82.08	77.90	81.41	81.41	3.47%	4,239,996
May 27, 2026	84.08	85.18	78.15	78.68	78.68	-5.68%	5,354,219
May 26, 2026	82.70	84.79	80.00	83.42	83.42	2.09%	6,020,089
May 22, 2026	73.59	82.46	73.59	82.42	81.71	12.08%	5,338,625
May 21, 2026	74.00	74.32	71.15	73.54	72.91	-1.09%	5,192,838
May 20, 2026	70.50	74.45	70.31	74.35	73.71	5.69%	4,165,831
May 19, 2026	69.99	72.36	69.21	70.35	69.74	-	4,897,709
May 18, 2026	69.58	71.04	68.26	70.35	69.74	2.66%	6,801,316
May 15, 2026	65.71	69.89	65.66	68.53	67.94	2.19%	5,534,878
May 14, 2026	68.59	68.63	66.36	67.06	66.48	-1.58%	4,634,228
May 13, 2026	67.70	68.75	66.70	68.14	67.55	2.76%	4,624,755
May 12, 2026	69.51	69.94	64.65	66.31	65.74	-5.45%	7,019,096
May 11, 2026	66.71	70.17	66.46	70.13	69.53	5.02%	5,647,560
May 8, 2026	67.09	67.44	65.40	66.78	66.20	2.68%	5,143,880
May 7, 2026	65.16	67.55	64.56	65.04	64.48	0.12%	6,475,204