Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
71.50
-0.17 (-0.24%)
At close: Sep 3, 2026, 4:00 PM EDT
71.17
-0.33 (-0.46%)
After-hours: Sep 3, 2026, 7:46 PM EDT
Skyworks Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 71.15 | 72.65 | 70.27 | 71.50 | 71.50 | -0.24% | 3,997,721 |
| Sep 2, 2026 | 66.39 | 73.26 | 66.39 | 71.67 | 71.67 | 6.32% | 7,493,807 |
| Sep 1, 2026 | 66.00 | 67.84 | 64.65 | 67.41 | 67.41 | 0.60% | 5,291,783 |
| Aug 31, 2026 | 66.43 | 67.70 | 64.86 | 67.01 | 67.01 | 1.85% | 20,028,758 |
| 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 |
| Jul 14, 2026 | 59.25 | 59.82 | 56.46 | 56.58 | 56.58 | -2.85% | 4,483,222 |
| Jul 13, 2026 | 59.85 | 60.49 | 57.82 | 58.24 | 58.24 | -3.54% | 4,180,945 |
| Jul 10, 2026 | 59.26 | 61.31 | 59.17 | 60.38 | 60.38 | 0.72% | 3,361,787 |
| Jul 9, 2026 | 60.11 | 61.24 | 58.78 | 59.95 | 59.95 | 2.50% | 4,956,927 |
| Jul 8, 2026 | 59.28 | 59.52 | 57.21 | 58.49 | 58.49 | -2.13% | 7,460,320 |
| 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 |