Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
79.70
+0.60 (0.76%)
At close: Oct 16, 2026, 4:00 PM EDT
79.85
+0.15 (0.19%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Skyworks Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 79.03 | 81.75 | 78.37 | 79.70 | 79.70 | 0.76% | 7,008,318 |
| Oct 15, 2026 | 75.81 | 79.17 | 75.64 | 79.10 | 79.10 | 2.87% | 5,446,207 |
| Oct 14, 2026 | 75.50 | 77.12 | 75.36 | 76.89 | 76.89 | 0.43% | 4,824,903 |
| Oct 13, 2026 | 73.76 | 77.25 | 73.76 | 76.56 | 76.56 | 2.49% | 3,367,067 |
| Oct 12, 2026 | 75.76 | 77.86 | 74.56 | 74.70 | 74.70 | -2.16% | 4,214,976 |
| Oct 9, 2026 | 79.35 | 79.58 | 73.93 | 76.35 | 76.35 | -5.45% | 9,163,122 |
| Oct 8, 2026 | 81.44 | 81.61 | 78.43 | 80.75 | 80.75 | -3.21% | 7,390,749 |
| Oct 7, 2026 | 81.14 | 85.85 | 80.90 | 83.43 | 83.43 | 0.77% | 9,125,218 |
| Oct 6, 2026 | 85.43 | 85.74 | 80.03 | 82.79 | 82.79 | -1.33% | 11,613,703 |
| Oct 5, 2026 | 84.90 | 84.90 | 80.87 | 83.91 | 83.91 | -1.32% | 29,209,683 |
| Oct 2, 2026 | 83.92 | 86.54 | 82.08 | 85.03 | 85.03 | 2.25% | 8,665,721 |
| Oct 1, 2026 | 86.21 | 86.62 | 82.74 | 83.16 | 83.16 | -2.71% | 4,727,343 |
| Sep 30, 2026 | 87.73 | 89.71 | 84.43 | 85.48 | 85.48 | -2.91% | 6,069,895 |
| 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 |
| 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 |