Skyworks Solutions, Inc. (SWKS)

Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	68.10	68.27	65.11	67.71	-	-0.43%	2,976,354
Jun 26, 2026	68.02	69.12	66.64	68.00	68.00	-2.77%	7,313,099
Jun 25, 2026	73.25	74.58	68.47	69.94	69.94	-2.04%	4,556,222
Jun 24, 2026	73.54	73.63	69.31	71.40	71.40	-2.78%	6,629,373
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
May 6, 2026	68.04	68.04	61.54	64.97	64.41	-10.47%	10,389,566
May 5, 2026	68.94	72.81	68.71	72.56	71.93	5.39%	6,799,600
May 4, 2026	68.90	69.93	68.25	68.85	68.26	-0.79%	3,346,352
May 1, 2026	69.46	69.90	67.28	69.40	68.80	-1.10%	4,195,243
Apr 30, 2026	63.02	70.45	62.93	70.17	69.57	11.99%	8,172,488
Apr 29, 2026	61.88	63.40	61.30	62.66	62.12	2.76%	3,540,434
Apr 28, 2026	61.43	62.35	60.76	60.98	60.45	-1.84%	2,773,248
Apr 27, 2026	63.70	64.00	60.95	62.12	61.58	-2.40%	2,347,090
Apr 24, 2026	62.83	63.85	61.81	63.65	63.10	3.41%	4,086,504
Apr 23, 2026	62.20	62.29	60.58	61.55	61.02	-0.36%	2,743,259
Apr 22, 2026	61.59	62.11	61.30	61.77	61.24	3.05%	2,726,671
Apr 21, 2026	59.91	61.04	59.69	59.94	59.42	0.81%	2,220,904
Apr 20, 2026	57.46	59.61	57.40	59.46	58.95	0.80%	2,651,203
Apr 17, 2026	59.13	60.23	57.51	58.99	58.48	0.49%	3,257,497

Data Source: S&P Global Market Intelligence Last updated: Jun 29, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 29, 2026

Data Sources Report a data error

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.