Skyworks Solutions, Inc. (SWKS)

Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	61.43	62.35	60.76	60.98	60.98	-1.84%	2,327,570
Apr 27, 2026	63.70	64.00	60.95	62.12	62.12	-2.40%	2,344,032
Apr 24, 2026	62.83	63.85	61.81	63.65	63.65	3.41%	4,042,989
Apr 23, 2026	62.20	62.29	60.58	61.55	61.55	-0.36%	2,740,538
Apr 22, 2026	61.59	62.11	61.30	61.77	61.77	3.05%	2,719,663
Apr 21, 2026	59.91	61.04	59.69	59.94	59.94	0.81%	2,220,637
Apr 20, 2026	57.46	59.61	57.40	59.46	59.46	0.80%	2,651,067
Apr 17, 2026	59.13	60.23	57.51	58.99	58.99	0.49%	3,255,304
Apr 16, 2026	58.17	59.00	57.75	58.70	58.70	1.33%	1,971,222
Apr 15, 2026	57.18	57.99	56.71	57.93	57.93	1.13%	2,178,901
Apr 14, 2026	56.50	57.50	56.05	57.28	57.28	1.38%	2,413,751
Apr 13, 2026	56.15	56.56	55.37	56.50	56.50	0.25%	2,745,232
Apr 10, 2026	57.04	57.33	56.12	56.36	56.36	-0.35%	2,148,003
Apr 9, 2026	56.25	56.96	55.95	56.56	56.56	0.04%	3,003,538
Apr 8, 2026	56.26	56.64	55.35	56.54	56.54	2.69%	3,600,325
Apr 7, 2026	55.95	55.95	53.98	55.06	55.06	-1.63%	2,592,280
Apr 6, 2026	55.49	56.20	55.11	55.97	55.97	1.41%	2,227,424
Apr 2, 2026	52.99	55.34	52.32	55.19	55.19	3.70%	5,385,710
Apr 1, 2026	53.59	54.39	52.90	53.22	53.22	-0.62%	3,277,273
Mar 31, 2026	53.25	53.79	52.11	53.55	53.55	2.00%	3,534,897
Mar 30, 2026	53.87	54.10	51.93	52.50	52.50	-2.14%	3,298,761
Mar 27, 2026	56.11	56.42	53.26	53.65	53.65	-5.31%	3,252,757
Mar 26, 2026	55.60	57.60	55.58	56.66	56.66	0.84%	2,586,082
Mar 25, 2026	55.85	56.80	55.50	56.19	56.19	1.50%	2,101,797
Mar 24, 2026	54.02	56.65	54.02	55.36	55.36	1.60%	3,109,488
Mar 23, 2026	55.32	55.54	54.20	54.49	54.49	0.09%	3,124,728
Mar 20, 2026	54.12	55.08	53.57	54.44	54.44	0.59%	7,471,197
Mar 19, 2026	52.78	54.61	52.43	54.12	54.12	1.01%	2,610,890
Mar 18, 2026	53.49	54.29	53.30	53.58	53.58	-0.24%	3,270,588
Mar 17, 2026	55.03	55.60	53.40	53.71	53.71	-1.52%	2,616,706
Mar 16, 2026	56.02	56.02	54.51	54.54	54.54	-0.37%	2,061,035
Mar 13, 2026	55.42	56.44	54.48	54.74	54.74	-0.83%	2,709,841
Mar 12, 2026	54.92	56.41	54.60	55.20	55.20	-0.27%	3,166,071
Mar 11, 2026	55.64	56.88	54.80	55.35	55.35	0.76%	2,648,481
Mar 10, 2026	55.15	55.91	53.41	54.93	54.93	-0.63%	3,209,465
Mar 9, 2026	53.93	55.45	52.17	55.28	55.28	0.86%	3,942,997
Mar 6, 2026	55.43	56.01	54.50	54.81	54.81	-2.96%	3,987,212
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

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.