SWKS Historical Prices
Skyworks Solutions Inc · daily open, high, low, close & volume
Trading days
249
Period high
93.24
Period low
51.93
Period change
+42.40%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.00 | 90.66 | 87.17 | 89.94 | -0.10% | 3,197,002 |
| Nov 12, 2026 | 86.92 | 93.24 | 86.25 | 90.03 | +2.73% | 5,112,151 |
| Nov 11, 2026 | 85.00 | 88.05 | 83.16 | 87.64 | +5.96% | 3,130,029 |
| Nov 10, 2026 | 82.09 | 83.06 | 80.51 | 82.71 | -0.14% | 3,080,466 |
| Nov 9, 2026 | 82.59 | 84.14 | 81.39 | 82.83 | +0.78% | 3,720,856 |
| Nov 6, 2026 | 83.03 | 83.71 | 80.32 | 82.19 | +1.21% | 4,010,188 |
| Nov 5, 2026 | 80.56 | 85.43 | 79.70 | 81.21 | -2.06% | 7,823,529 |
| Nov 4, 2026 | 73.28 | 84.59 | 72.89 | 82.92 | -2.90% | 10,043,518 |
| Nov 3, 2026 | 85.86 | 87.86 | 84.09 | 85.40 | +0.27% | 5,019,353 |
| Nov 2, 2026 | 88.36 | 90.50 | 84.58 | 85.17 | -2.75% | 4,592,418 |
| Oct 30, 2026 | 87.73 | 89.00 | 85.44 | 87.58 | -2.07% | 5,184,805 |
| Oct 29, 2026 | 88.00 | 89.57 | 85.66 | 89.43 | +2.52% | 4,327,543 |
| Oct 28, 2026 | 85.48 | 87.50 | 85.42 | 87.23 | +2.05% | 3,199,935 |
| Oct 27, 2026 | 83.75 | 85.82 | 83.52 | 85.48 | +2.57% | 2,728,809 |
| Oct 26, 2026 | 83.43 | 84.76 | 82.56 | 83.34 | -0.11% | 2,724,572 |
| Oct 23, 2026 | 81.95 | 84.17 | 81.46 | 83.43 | +1.26% | 3,512,322 |
| Oct 22, 2026 | 80.45 | 82.52 | 79.97 | 82.39 | +0.21% | 3,516,534 |
| Oct 21, 2026 | 81.82 | 82.91 | 81.02 | 82.22 | +1.13% | 3,831,734 |
| Oct 20, 2026 | 79.71 | 82.83 | 79.33 | 81.30 | +1.33% | 4,516,389 |
| Oct 19, 2026 | 82.29 | 82.35 | 79.70 | 80.23 | +0.66% | 4,230,894 |
| Oct 16, 2026 | 79.03 | 81.75 | 78.37 | 79.70 | +0.76% | 7,010,598 |
| Oct 15, 2026 | 75.81 | 79.17 | 75.64 | 79.10 | +2.87% | 5,796,248 |
| Oct 14, 2026 | 75.50 | 77.12 | 75.36 | 76.89 | +0.43% | 5,133,569 |
| Oct 13, 2026 | 73.76 | 77.25 | 73.76 | 76.56 | +2.49% | 4,074,384 |
| Oct 12, 2026 | 75.76 | 77.86 | 74.56 | 74.70 | -2.16% | 4,217,099 |
| Oct 9, 2026 | 79.35 | 79.58 | 73.93 | 76.35 | -5.45% | 9,163,855 |
| Oct 8, 2026 | 81.44 | 81.61 | 78.43 | 80.75 | -3.21% | 7,391,146 |
| Oct 7, 2026 | 81.14 | 85.85 | 80.90 | 83.43 | +0.77% | 9,224,049 |
| Oct 6, 2026 | 85.42 | 85.74 | 80.03 | 82.79 | -1.33% | 12,402,310 |
| Oct 5, 2026 | 84.90 | 84.90 | 80.87 | 83.91 | -1.32% | 29,491,572 |
| Oct 2, 2026 | 83.92 | 86.53 | 82.08 | 85.03 | +2.25% | 8,765,650 |
| Oct 1, 2026 | 86.21 | 86.62 | 82.74 | 83.16 | -2.71% | 5,064,870 |
| Sep 30, 2026 | 87.73 | 89.71 | 84.43 | 85.48 | -2.91% | 6,070,348 |
| Sep 29, 2026 | 88.46 | 89.54 | 86.12 | 88.04 | +0.51% | 3,309,465 |
| Sep 28, 2026 | 89.40 | 89.88 | 85.69 | 87.59 | -1.96% | 3,369,806 |
| Sep 25, 2026 | 87.95 | 90.90 | 86.73 | 89.34 | +1.74% | 4,610,269 |
| Sep 24, 2026 | 91.15 | 91.66 | 87.39 | 87.81 | -3.98% | 3,913,043 |
| Sep 23, 2026 | 90.21 | 92.80 | 89.40 | 91.45 | +1.66% | 5,030,631 |
| Sep 22, 2026 | 88.88 | 90.83 | 88.09 | 89.96 | +1.37% | 4,497,795 |
| Sep 21, 2026 | 89.66 | 91.83 | 88.13 | 88.74 | -0.02% | 4,411,873 |
| Sep 18, 2026 | 92.05 | 92.05 | 87.48 | 88.76 | -2.80% | 22,113,385 |
| Sep 17, 2026 | 86.75 | 91.45 | 84.44 | 91.32 | +6.69% | 7,350,634 |
| Sep 16, 2026 | 89.38 | 89.38 | 85.22 | 85.59 | -4.90% | 8,193,959 |
| Sep 15, 2026 | 80.54 | 90.31 | 79.43 | 90.00 | +13.55% | 12,953,910 |
| Sep 14, 2026 | 86.06 | 86.73 | 79.03 | 79.26 | -10.29% | 11,165,018 |
| Sep 11, 2026 | 84.27 | 92.30 | 83.95 | 88.35 | +5.14% | 11,126,785 |
| Sep 10, 2026 | 76.11 | 85.89 | 74.79 | 84.03 | +9.79% | 11,335,505 |
| Sep 9, 2026 | 75.27 | 76.66 | 74.18 | 76.54 | +1.54% | 4,759,402 |
| Sep 8, 2026 | 75.00 | 75.85 | 73.50 | 75.38 | +1.84% | 6,839,396 |
| Sep 4, 2026 | 71.09 | 74.80 | 71.09 | 74.02 | +3.52% | 4,805,406 |
| Sep 3, 2026 | 71.15 | 72.65 | 70.27 | 71.50 | -0.24% | 4,022,515 |
| Sep 2, 2026 | 66.39 | 73.26 | 66.39 | 71.67 | +6.95% | 7,517,882 |
| Aug 31, 2026 | 66.43 | 67.70 | 64.86 | 67.01 | +1.85% | 20,029,216 |
| Aug 28, 2026 | 67.35 | 67.68 | 64.47 | 65.79 | -2.33% | 4,841,911 |
| Aug 27, 2026 | 67.00 | 68.11 | 66.03 | 67.36 | +1.11% | 4,641,260 |
| Aug 26, 2026 | 65.75 | 66.67 | 64.65 | 66.62 | +1.40% | 3,080,945 |
| Aug 25, 2026 | 66.97 | 66.97 | 63.05 | 65.70 | -1.73% | 4,948,501 |
| Aug 24, 2026 | 66.61 | 67.22 | 65.46 | 66.86 | -0.42% | 3,635,972 |
| Aug 21, 2026 | 67.92 | 68.58 | 66.17 | 67.14 | -1.18% | 6,949,596 |
| Aug 20, 2026 | 67.94 | 70.00 | 67.37 | 67.94 | -0.79% | 3,419,883 |
| Aug 19, 2026 | 67.74 | 70.23 | 67.51 | 68.48 | +1.56% | 5,530,679 |
| Aug 18, 2026 | 66.77 | 68.03 | 64.80 | 67.43 | -0.44% | 5,697,368 |
| Aug 17, 2026 | 69.41 | 70.33 | 67.61 | 67.73 | -2.71% | 3,690,023 |
| Aug 14, 2026 | 70.40 | 70.41 | 67.67 | 69.62 | -0.20% | 3,810,970 |
| Aug 13, 2026 | 69.14 | 70.32 | 69.00 | 69.76 | +0.11% | 4,139,808 |
| Aug 12, 2026 | 68.61 | 69.93 | 67.23 | 69.68 | +1.98% | 4,529,642 |
| Aug 11, 2026 | 69.00 | 70.30 | 67.70 | 68.33 | -0.67% | 4,186,768 |
| Aug 10, 2026 | 70.62 | 70.75 | 68.67 | 68.79 | -2.59% | 5,495,801 |
| Aug 7, 2026 | 67.46 | 70.66 | 67.13 | 70.62 | +5.66% | 3,525,275 |
| Aug 6, 2026 | 66.33 | 68.00 | 66.12 | 66.84 | -0.22% | 3,741,023 |
| Aug 5, 2026 | 66.56 | 67.80 | 65.38 | 66.99 | +0.30% | 5,160,158 |
| Aug 4, 2026 | 62.11 | 67.23 | 61.69 | 66.79 | +8.97% | 5,816,983 |
| Aug 3, 2026 | 60.90 | 61.63 | 59.91 | 61.29 | -1.59% | 5,506,109 |
| Jul 31, 2026 | 63.34 | 63.34 | 60.42 | 62.28 | -0.32% | 6,203,759 |
| Jul 30, 2026 | 61.32 | 62.54 | 59.86 | 62.48 | +2.11% | 8,539,914 |
| Jul 29, 2026 | 58.59 | 64.08 | 57.50 | 61.19 | -5.40% | 17,022,505 |
| Jul 28, 2026 | 63.85 | 65.52 | 62.63 | 64.68 | +1.95% | 8,108,596 |
| Jul 27, 2026 | 60.29 | 63.70 | 60.24 | 63.44 | +5.36% | 5,437,682 |
| Jul 24, 2026 | 60.23 | 61.41 | 59.95 | 60.21 | -0.43% | 4,803,011 |
| Jul 23, 2026 | 62.40 | 62.90 | 59.73 | 60.47 | -4.26% | 5,453,585 |
| Jul 22, 2026 | 62.43 | 63.89 | 62.25 | 63.16 | +0.33% | 3,315,156 |
| Jul 21, 2026 | 61.68 | 63.43 | 61.15 | 62.95 | +5.27% | 5,776,424 |
| Jul 20, 2026 | 60.02 | 60.40 | 58.98 | 59.80 | +0.76% | 4,001,071 |
| Jul 17, 2026 | 56.70 | 59.58 | 56.70 | 59.35 | +2.98% | 5,816,500 |
| Jul 16, 2026 | 56.66 | 57.73 | 55.55 | 57.63 | +0.21% | 5,773,904 |
| Jul 15, 2026 | 57.20 | 57.98 | 55.42 | 57.51 | +1.64% | 4,256,089 |
| Jul 14, 2026 | 59.25 | 59.82 | 56.46 | 56.58 | -2.85% | 4,434,243 |
| Jul 13, 2026 | 59.85 | 60.49 | 57.82 | 58.24 | -3.54% | 4,180,946 |
| Jul 10, 2026 | 59.26 | 61.31 | 59.17 | 60.38 | +0.72% | 3,361,787 |
| Jul 9, 2026 | 60.11 | 61.24 | 58.78 | 59.95 | +2.50% | 4,957,986 |
| Jul 8, 2026 | 59.27 | 59.52 | 57.21 | 58.49 | -2.13% | 7,460,321 |
| Jul 7, 2026 | 60.37 | 61.65 | 59.19 | 59.76 | -3.47% | 5,314,411 |
| Jul 6, 2026 | 63.00 | 64.46 | 61.72 | 61.91 | -1.04% | 4,337,303 |
| Jul 2, 2026 | 66.25 | 67.81 | 62.00 | 62.56 | -5.11% | 6,220,601 |
| Jul 1, 2026 | 67.17 | 68.56 | 65.47 | 65.93 | -2.76% | 6,482,400 |
| Jun 30, 2026 | 67.25 | 69.40 | 67.02 | 67.80 | +0.13% | 4,970,474 |
| Jun 29, 2026 | 68.50 | 68.56 | 65.09 | 67.71 | -0.43% | 4,353,174 |
| Jun 26, 2026 | 68.02 | 69.12 | 66.64 | 68.00 | -2.77% | 8,308,390 |
| Jun 25, 2026 | 73.25 | 74.58 | 68.47 | 69.94 | -2.04% | 4,585,674 |
| Jun 24, 2026 | 73.54 | 73.63 | 69.31 | 71.40 | -2.78% | 6,629,331 |
| Jun 23, 2026 | 72.88 | 75.10 | 71.98 | 73.44 | -3.60% | 8,504,009 |
| Jun 22, 2026 | 72.90 | 79.20 | 71.82 | 76.18 | +5.15% | 8,013,302 |
| Jun 18, 2026 | 71.41 | 72.77 | 68.48 | 72.45 | +4.42% | 9,405,037 |
| Jun 17, 2026 | 72.25 | 72.89 | 69.27 | 69.38 | -2.86% | 3,922,234 |
| Jun 16, 2026 | 75.29 | 75.88 | 71.20 | 71.42 | -6.35% | 4,956,940 |
| Jun 15, 2026 | 75.78 | 76.72 | 73.60 | 76.26 | +3.10% | 4,384,489 |
| Jun 12, 2026 | 72.35 | 74.19 | 71.27 | 73.97 | +1.70% | 2,262,474 |
| Jun 11, 2026 | 71.10 | 73.16 | 70.21 | 72.73 | +3.47% | 4,751,323 |
| Jun 10, 2026 | 72.56 | 73.69 | 70.23 | 70.29 | -4.45% | 3,989,424 |
| Jun 9, 2026 | 75.91 | 77.29 | 69.37 | 73.56 | -2.40% | 5,884,430 |
| Jun 8, 2026 | 75.34 | 78.89 | 74.18 | 75.37 | +2.45% | 5,969,615 |
| Jun 5, 2026 | 78.00 | 78.37 | 72.80 | 73.57 | -7.96% | 7,170,155 |
| Jun 4, 2026 | 79.11 | 81.87 | 78.80 | 79.93 | -0.91% | 3,771,132 |
| Jun 3, 2026 | 79.00 | 82.41 | 77.36 | 80.66 | +1.95% | 3,354,136 |
| Jun 2, 2026 | 77.19 | 80.63 | 75.84 | 79.12 | +4.81% | 6,927,017 |
| Jun 1, 2026 | 77.80 | 77.81 | 74.16 | 75.49 | -3.03% | 4,868,346 |
| May 29, 2026 | 82.43 | 83.71 | 77.61 | 77.85 | -4.37% | 5,407,565 |
| May 28, 2026 | 78.65 | 82.08 | 77.90 | 81.41 | +3.47% | 4,239,999 |
| May 27, 2026 | 84.08 | 85.17 | 78.15 | 78.68 | -5.68% | 5,354,201 |
| May 26, 2026 | 82.69 | 84.78 | 80.00 | 83.42 | +1.21% | 6,020,090 |
| May 22, 2026 | 73.59 | 82.46 | 73.59 | 82.42 | +12.08% | 5,338,625 |
| May 21, 2026 | 74.00 | 74.31 | 71.15 | 73.54 | -1.09% | 5,189,444 |
| May 20, 2026 | 70.50 | 74.45 | 70.31 | 74.35 | +5.69% | 4,165,832 |
| May 19, 2026 | 69.99 | 72.36 | 69.21 | 70.35 | +0.00% | 4,897,712 |
| May 18, 2026 | 69.58 | 71.04 | 68.26 | 70.35 | +2.66% | 6,801,316 |
| May 15, 2026 | 65.71 | 69.89 | 65.66 | 68.53 | +2.19% | 5,534,879 |
| May 14, 2026 | 68.59 | 68.63 | 66.36 | 67.06 | -1.58% | 4,634,229 |
| May 13, 2026 | 67.70 | 68.75 | 66.70 | 68.14 | +2.76% | 4,624,756 |
| May 12, 2026 | 69.51 | 69.94 | 64.64 | 66.31 | -5.45% | 7,019,097 |
| May 11, 2026 | 66.71 | 70.17 | 66.46 | 70.13 | +5.02% | 5,647,560 |
| May 8, 2026 | 67.09 | 67.44 | 65.39 | 66.78 | +2.68% | 5,143,880 |
| May 7, 2026 | 65.16 | 67.55 | 64.56 | 65.04 | +0.12% | 6,475,204 |
| May 6, 2026 | 68.04 | 68.04 | 61.53 | 64.97 | -10.47% | 10,386,796 |
| May 5, 2026 | 68.94 | 72.81 | 68.71 | 72.56 | +5.39% | 6,799,601 |
| May 4, 2026 | 68.90 | 69.93 | 68.25 | 68.85 | -0.79% | 3,346,354 |
| May 1, 2026 | 69.45 | 69.90 | 67.28 | 69.40 | -1.10% | 4,195,243 |
| Apr 30, 2026 | 63.02 | 70.45 | 62.93 | 70.17 | +11.99% | 8,172,490 |
| Apr 29, 2026 | 61.88 | 63.40 | 61.30 | 62.66 | +2.76% | 3,540,436 |
| Apr 28, 2026 | 61.43 | 62.35 | 60.76 | 60.98 | -1.84% | 2,773,164 |
| Apr 27, 2026 | 63.70 | 64.00 | 60.95 | 62.12 | -2.40% | 2,345,584 |
| Apr 24, 2026 | 62.83 | 63.85 | 61.81 | 63.65 | +3.41% | 4,086,169 |
| Apr 23, 2026 | 62.20 | 62.29 | 60.58 | 61.55 | -0.36% | 2,743,260 |
| Apr 22, 2026 | 61.59 | 62.10 | 61.30 | 61.77 | +3.05% | 2,726,672 |
| Apr 21, 2026 | 59.91 | 61.04 | 59.69 | 59.94 | +0.81% | 2,220,282 |
| Apr 20, 2026 | 57.46 | 59.60 | 57.40 | 59.46 | +0.80% | 2,650,506 |
| Apr 17, 2026 | 59.13 | 60.23 | 57.51 | 58.99 | +0.49% | 3,257,497 |
| Apr 16, 2026 | 58.16 | 59.00 | 57.75 | 58.70 | +1.33% | 1,973,230 |
| Apr 15, 2026 | 57.18 | 57.99 | 56.71 | 57.93 | +1.13% | 2,180,238 |
| Apr 14, 2026 | 56.50 | 57.50 | 56.05 | 57.28 | +1.38% | 2,432,022 |
| Apr 13, 2026 | 56.15 | 56.56 | 55.37 | 56.50 | +0.25% | 2,747,832 |
| Apr 10, 2026 | 57.04 | 57.33 | 56.12 | 56.36 | -0.35% | 2,163,802 |
| Apr 9, 2026 | 56.25 | 56.96 | 55.95 | 56.56 | +0.04% | 3,006,163 |
| Apr 8, 2026 | 56.26 | 56.64 | 55.35 | 56.54 | +2.69% | 3,612,461 |
| Apr 7, 2026 | 55.95 | 55.95 | 53.98 | 55.06 | -1.63% | 2,616,637 |
| Apr 6, 2026 | 55.49 | 56.20 | 55.10 | 55.97 | +1.41% | 2,294,161 |
| Apr 2, 2026 | 52.99 | 55.34 | 52.32 | 55.19 | +3.70% | 5,395,345 |
| Apr 1, 2026 | 53.59 | 54.39 | 52.90 | 53.22 | -0.62% | 3,277,669 |
| Mar 31, 2026 | 53.25 | 53.79 | 52.11 | 53.55 | +2.00% | 3,538,847 |
| Mar 30, 2026 | 53.87 | 54.10 | 51.93 | 52.50 | -2.14% | 3,336,958 |
| Mar 27, 2026 | 56.11 | 56.41 | 53.26 | 53.65 | -5.31% | 3,443,504 |
| Mar 26, 2026 | 55.60 | 57.60 | 55.58 | 56.66 | +0.84% | 2,586,579 |
| Mar 25, 2026 | 55.85 | 56.80 | 55.50 | 56.19 | +1.50% | 2,102,588 |
| Mar 24, 2026 | 54.02 | 56.65 | 54.02 | 55.36 | +1.60% | 3,115,325 |
| Mar 23, 2026 | 55.32 | 55.54 | 54.20 | 54.49 | +0.09% | 3,125,608 |
| Mar 20, 2026 | 54.12 | 55.08 | 53.57 | 54.44 | +0.59% | 7,470,946 |
| Mar 19, 2026 | 52.78 | 54.61 | 52.43 | 54.12 | +1.01% | 2,610,891 |
| Mar 18, 2026 | 53.49 | 54.28 | 53.30 | 53.58 | -0.24% | 3,270,588 |
| Mar 17, 2026 | 55.03 | 55.60 | 53.40 | 53.71 | -1.52% | 2,616,708 |
| Mar 16, 2026 | 56.02 | 56.02 | 54.51 | 54.54 | -0.37% | 2,061,036 |
| Mar 13, 2026 | 55.42 | 56.44 | 54.48 | 54.74 | -0.83% | 2,709,842 |
| Mar 12, 2026 | 54.92 | 56.41 | 54.60 | 55.20 | -0.27% | 3,166,071 |
| Mar 11, 2026 | 55.63 | 56.88 | 54.80 | 55.35 | +0.76% | 2,648,481 |
| Mar 10, 2026 | 55.15 | 55.91 | 53.41 | 54.93 | -0.63% | 3,209,466 |
| Mar 9, 2026 | 53.93 | 55.45 | 52.17 | 55.28 | +0.86% | 3,942,997 |
| Mar 6, 2026 | 55.43 | 56.01 | 54.50 | 54.81 | -2.96% | 3,987,212 |
| Mar 5, 2026 | 55.98 | 57.30 | 55.80 | 56.48 | +0.36% | 3,174,733 |
| Mar 4, 2026 | 58.29 | 58.74 | 56.23 | 56.28 | -3.22% | 3,047,204 |
| Mar 3, 2026 | 57.43 | 58.62 | 56.86 | 58.15 | -1.32% | 4,165,648 |
| Mar 2, 2026 | 57.75 | 59.54 | 57.33 | 58.93 | -1.09% | 2,633,210 |
| Feb 27, 2026 | 58.72 | 59.64 | 57.38 | 59.58 | -0.05% | 3,356,556 |
| Feb 26, 2026 | 59.97 | 60.77 | 58.61 | 59.61 | -0.35% | 3,144,462 |
| Feb 25, 2026 | 60.10 | 60.60 | 59.22 | 59.82 | -0.13% | 2,950,881 |
| Feb 24, 2026 | 59.28 | 61.46 | 59.28 | 59.90 | +0.20% | 1,814,747 |
| Feb 23, 2026 | 59.92 | 60.39 | 58.49 | 59.78 | -0.45% | 2,560,310 |
| Feb 20, 2026 | 58.96 | 60.66 | 58.14 | 60.05 | +1.40% | 3,876,670 |
| Feb 19, 2026 | 61.81 | 62.25 | 59.04 | 59.22 | -4.48% | 3,688,467 |
| Feb 18, 2026 | 62.40 | 62.85 | 61.51 | 62.00 | -0.26% | 2,433,179 |
| Feb 17, 2026 | 61.67 | 62.82 | 60.95 | 62.16 | +0.10% | 2,782,898 |
| Feb 13, 2026 | 60.59 | 62.22 | 60.20 | 62.10 | +2.26% | 2,994,324 |
| Feb 12, 2026 | 63.65 | 64.08 | 60.32 | 60.73 | -4.63% | 3,412,500 |
| Feb 11, 2026 | 62.82 | 64.22 | 62.56 | 63.68 | +2.20% | 2,732,680 |
| Feb 10, 2026 | 61.68 | 63.59 | 61.24 | 62.31 | +1.23% | 2,885,692 |
| Feb 9, 2026 | 62.00 | 62.70 | 61.38 | 61.55 | -0.89% | 2,957,479 |
| Feb 6, 2026 | 61.10 | 62.70 | 60.92 | 62.10 | +1.94% | 4,336,420 |
| Feb 5, 2026 | 57.75 | 61.65 | 57.75 | 60.92 | +3.25% | 6,931,839 |
| Feb 4, 2026 | 58.71 | 60.00 | 56.50 | 59.00 | +5.49% | 8,476,686 |
| Feb 3, 2026 | 56.83 | 56.92 | 54.61 | 55.93 | -1.58% | 5,698,674 |
| Feb 2, 2026 | 55.51 | 57.00 | 55.26 | 56.83 | +1.92% | 3,804,212 |
| Jan 30, 2026 | 55.22 | 55.79 | 54.67 | 55.76 | -0.05% | 6,281,941 |
| Jan 29, 2026 | 55.26 | 55.83 | 54.28 | 55.79 | +0.92% | 4,396,511 |
| Jan 28, 2026 | 54.88 | 58.35 | 54.02 | 55.28 | -7.94% | 9,865,369 |
| Jan 27, 2026 | 59.91 | 60.89 | 59.36 | 60.05 | +0.49% | 3,890,647 |
| Jan 26, 2026 | 58.67 | 60.09 | 58.26 | 59.76 | +1.36% | 3,482,731 |
| Jan 23, 2026 | 59.32 | 59.73 | 58.14 | 58.96 | -1.19% | 5,009,956 |
| Jan 22, 2026 | 59.13 | 61.80 | 58.85 | 59.67 | +1.91% | 4,330,420 |
| Jan 21, 2026 | 57.87 | 59.04 | 57.75 | 58.55 | +1.99% | 4,624,967 |
| Jan 20, 2026 | 57.21 | 58.28 | 56.52 | 57.41 | -0.62% | 3,193,862 |
| Jan 16, 2026 | 58.89 | 59.38 | 57.75 | 57.77 | -1.18% | 3,246,361 |
| Jan 15, 2026 | 60.10 | 60.18 | 58.00 | 58.46 | -2.34% | 3,675,943 |
| Jan 14, 2026 | 58.29 | 59.89 | 58.10 | 59.86 | +2.32% | 2,708,143 |
| Jan 13, 2026 | 59.15 | 59.40 | 58.18 | 58.50 | -0.59% | 3,204,187 |
| Jan 12, 2026 | 59.19 | 59.55 | 57.98 | 58.85 | -2.19% | 4,378,661 |
| Jan 9, 2026 | 61.07 | 61.68 | 59.97 | 60.17 | -0.81% | 4,065,831 |
| Jan 8, 2026 | 58.91 | 61.95 | 58.10 | 60.66 | +1.40% | 4,882,349 |
| Jan 7, 2026 | 65.68 | 65.98 | 58.15 | 59.82 | -9.73% | 9,452,334 |
| Jan 6, 2026 | 65.48 | 67.67 | 65.44 | 66.27 | +1.70% | 3,650,065 |
| Jan 5, 2026 | 64.86 | 66.36 | 64.56 | 65.16 | +1.19% | 3,269,109 |
| Jan 2, 2026 | 64.17 | 65.04 | 63.39 | 64.39 | +1.55% | 2,891,930 |
| Dec 31, 2025 | 64.28 | 64.46 | 63.38 | 63.41 | -1.63% | 1,622,302 |
| Dec 30, 2025 | 64.09 | 64.52 | 63.91 | 64.46 | +0.69% | 1,773,270 |
| Dec 29, 2025 | 64.00 | 64.46 | 63.67 | 64.02 | -0.30% | 1,794,044 |
| Dec 26, 2025 | 64.79 | 64.84 | 64.17 | 64.21 | -0.47% | 1,433,564 |
| Dec 24, 2025 | 64.44 | 65.11 | 64.21 | 64.51 | +0.05% | 742,953 |
| Dec 23, 2025 | 65.06 | 65.25 | 64.28 | 64.48 | -1.16% | 1,755,261 |
| Dec 22, 2025 | 65.37 | 65.80 | 64.87 | 65.24 | +0.87% | 2,139,981 |
| Dec 19, 2025 | 64.49 | 65.52 | 64.15 | 64.68 | +0.29% | 5,855,392 |
| Dec 18, 2025 | 66.34 | 66.34 | 64.44 | 64.49 | -0.78% | 2,646,004 |
| Dec 17, 2025 | 66.00 | 66.78 | 64.48 | 65.00 | -1.54% | 2,179,149 |
| Dec 16, 2025 | 66.49 | 66.93 | 65.05 | 66.02 | -0.53% | 2,556,421 |
| Dec 15, 2025 | 67.63 | 68.11 | 66.16 | 66.37 | -0.90% | 2,429,122 |
| Dec 12, 2025 | 68.22 | 68.81 | 66.59 | 66.97 | -1.88% | 3,372,908 |
| Dec 11, 2025 | 68.32 | 68.52 | 67.09 | 68.25 | -0.81% | 2,158,328 |
| Dec 10, 2025 | 68.19 | 69.60 | 67.72 | 68.81 | +0.39% | 2,951,907 |
| Dec 9, 2025 | 68.80 | 69.45 | 68.04 | 68.54 | -0.97% | 2,463,931 |
| Dec 8, 2025 | 69.39 | 70.31 | 68.61 | 69.21 | -0.16% | 2,579,227 |
| Dec 5, 2025 | 68.95 | 70.10 | 68.47 | 69.32 | +0.45% | 2,414,884 |
| Dec 4, 2025 | 69.32 | 69.77 | 68.57 | 69.01 | -0.52% | 1,937,613 |
| Dec 3, 2025 | 68.42 | 70.26 | 68.14 | 69.37 | +1.66% | 2,413,652 |
| Dec 2, 2025 | 66.23 | 68.53 | 65.44 | 68.24 | +3.66% | 2,954,147 |
| Dec 1, 2025 | 65.45 | 66.56 | 65.11 | 65.83 | -0.18% | 2,426,747 |
| Nov 28, 2025 | 65.33 | 66.01 | 64.85 | 65.95 | +0.93% | 1,140,045 |
| Nov 26, 2025 | 63.60 | 66.36 | 63.60 | 65.34 | +2.88% | 2,966,979 |
| Nov 25, 2025 | 63.02 | 63.83 | 62.28 | 63.51 | +0.73% | 2,579,536 |
| Nov 24, 2025 | 63.20 | 63.79 | 62.24 | 63.05 | +0.70% | 3,036,095 |
| Nov 21, 2025 | 60.84 | 63.32 | 60.41 | 62.61 | +3.49% | 3,928,822 |
| Nov 20, 2025 | 63.28 | 63.67 | 60.06 | 60.50 | -3.34% | 3,775,680 |
| Nov 19, 2025 | 62.55 | 63.44 | 61.65 | 62.59 | +0.43% | 3,180,316 |
| Nov 18, 2025 | 62.06 | 63.31 | 61.70 | 62.32 | -1.33% | 3,130,752 |
| Nov 17, 2025 | 66.00 | 66.32 | 62.24 | 63.16 | -5.17% | 3,996,217 |
Daily open, high, low, close and volume for Skyworks Solutions Inc (SWKS). Showing 249 trading days. Unadjusted prices.