Skyworks Solutions, Inc. SWKS
89.94 USD -0.09 (-0.10%)
Regular-session close
90.00 +0.06 +0.07%
After hours · Nov 13, 4:54 PM ET
87.17 Day range 90.66
52.50 52-week range 91.45
- YTD
- +41.84%
- 1 year
- +31.93%
SWKS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 90.00 | 90.66 | 87.17 | 89.94 | -0.09 | -0.10% | 3,196,442 |
| Nov 12, 2026 | 86.93 | 93.24 | 86.25 | 90.03 | +2.39 | +2.73% | 5,120,100 |
| Nov 11, 2026 | 85.00 | 88.05 | 83.16 | 87.64 | +4.93 | +5.96% | 3,132,500 |
| Nov 10, 2026 | 82.09 | 83.06 | 80.51 | 82.71 | -0.12 | -0.14% | 3,080,300 |
| Nov 9, 2026 | 82.59 | 84.14 | 81.40 | 82.83 | +0.64 | +0.78% | 3,720,900 |
| Nov 6, 2026 | 83.03 | 83.71 | 80.32 | 82.19 | +0.98 | +1.21% | 4,007,800 |
| Nov 5, 2026 | 80.56 | 85.43 | 79.71 | 81.21 | -1.71 | -2.06% | 7,806,000 |
| Nov 4, 2026 | 73.28 | 84.59 | 72.89 | 82.92 | -2.48 | -2.90% | 10,035,100 |
| Nov 3, 2026 | 85.86 | 87.86 | 84.09 | 85.40 | +0.23 | +0.27% | 5,012,800 |
| Nov 2, 2026 | 88.37 | 90.50 | 84.58 | 85.17 | -2.41 | -2.75% | 4,585,700 |
| Oct 30, 2026 | 87.73 | 89.00 | 85.44 | 87.58 | -1.85 | -2.07% | 5,154,900 |
| Oct 29, 2026 | 88.00 | 89.57 | 85.66 | 89.43 | +2.20 | +2.52% | 4,331,200 |
| Oct 28, 2026 | 85.48 | 87.51 | 85.43 | 87.23 | +1.75 | +2.05% | 3,199,700 |
| Oct 27, 2026 | 83.75 | 85.82 | 83.52 | 85.48 | +2.14 | +2.57% | 2,728,600 |
| Oct 26, 2026 | 83.43 | 84.76 | 82.56 | 83.34 | -0.09 | -0.11% | 2,724,100 |
| Oct 23, 2026 | 81.95 | 84.17 | 81.46 | 83.43 | +1.04 | +1.26% | 3,509,900 |
| Oct 22, 2026 | 80.45 | 82.52 | 79.97 | 82.39 | +0.17 | +0.21% | 3,515,700 |
| Oct 21, 2026 | 81.82 | 82.91 | 81.02 | 82.22 | +0.92 | +1.13% | 3,831,700 |
| Oct 20, 2026 | 79.71 | 82.83 | 79.33 | 81.30 | +1.07 | +1.33% | 4,515,500 |
| Oct 19, 2026 | 82.29 | 82.35 | 79.70 | 80.23 | +0.53 | +0.66% | 4,232,100 |
| Oct 16, 2026 | 79.03 | 81.75 | 78.37 | 79.70 | +0.60 | +0.76% | 7,009,500 |
| Oct 15, 2026 | 75.81 | 79.17 | 75.64 | 79.10 | +2.21 | +2.87% | 5,795,800 |
| Oct 14, 2026 | 75.50 | 77.12 | 75.36 | 76.89 | +0.33 | +0.43% | 5,128,800 |
| Oct 13, 2026 | 73.76 | 77.25 | 73.76 | 76.56 | +1.86 | +2.49% | 4,074,700 |
| Oct 12, 2026 | 75.76 | 77.86 | 74.56 | 74.70 | -1.65 | -2.16% | 4,216,200 |
| Oct 9, 2026 | 79.35 | 79.58 | 73.93 | 76.35 | -4.40 | -5.45% | 9,163,500 |
| Oct 8, 2026 | 81.44 | 81.61 | 78.43 | 80.75 | -2.68 | -3.21% | 7,390,800 |
| Oct 7, 2026 | 81.14 | 85.85 | 80.90 | 83.43 | +0.64 | +0.77% | 9,223,100 |
| Oct 6, 2026 | 85.43 | 85.74 | 80.03 | 82.79 | -1.12 | -1.33% | 12,401,400 |
| Oct 5, 2026 | 84.90 | 84.90 | 80.87 | 83.91 | -1.12 | -1.32% | 29,443,800 |
| Oct 2, 2026 | 83.92 | 86.54 | 82.08 | 85.03 | +1.87 | +2.25% | 8,733,500 |
| Oct 1, 2026 | 86.21 | 86.62 | 82.74 | 83.16 | -2.32 | -2.71% | 5,064,300 |
| Sep 30, 2026 | 87.73 | 89.71 | 84.43 | 85.48 | -2.56 | -2.91% | 6,069,700 |
| Sep 29, 2026 | 88.46 | 89.54 | 86.12 | 88.04 | +0.45 | +0.51% | 3,309,200 |
| Sep 28, 2026 | 89.40 | 89.88 | 85.69 | 87.59 | -1.75 | -1.96% | 3,369,800 |
| Sep 25, 2026 | 87.95 | 90.90 | 86.73 | 89.34 | +1.53 | +1.74% | 4,609,700 |
| Sep 24, 2026 | 91.15 | 91.66 | 87.39 | 87.81 | -3.64 | -3.98% | 3,912,200 |
| Sep 23, 2026 | 90.21 | 92.80 | 89.40 | 91.45 | +1.49 | +1.66% | 5,030,600 |
| Sep 22, 2026 | 88.88 | 90.84 | 88.09 | 89.96 | +1.22 | +1.37% | 4,497,300 |
| Sep 21, 2026 | 89.66 | 91.83 | 88.13 | 88.74 | -0.02 | -0.02% | 4,410,800 |
| Sep 18, 2026 | 92.05 | 92.05 | 87.48 | 88.76 | -2.56 | -2.80% | 22,112,400 |
| Sep 17, 2026 | 86.76 | 91.46 | 84.44 | 91.32 | +5.73 | +6.69% | 7,349,500 |
| Sep 16, 2026 | 89.38 | 89.38 | 85.22 | 85.59 | -4.41 | -4.90% | 8,191,700 |
| Sep 15, 2026 | 80.54 | 90.31 | 79.43 | 90.00 | +10.74 | +13.55% | 12,945,200 |
| Sep 14, 2026 | 86.06 | 86.73 | 79.04 | 79.26 | -9.09 | -10.29% | 11,163,600 |
| Sep 11, 2026 | 84.27 | 92.30 | 83.95 | 88.35 | +4.32 | +5.14% | 11,126,000 |
| Sep 10, 2026 | 76.11 | 85.89 | 74.79 | 84.03 | +7.49 | +9.79% | 11,329,600 |
| Sep 9, 2026 | 75.27 | 76.66 | 74.18 | 76.54 | +1.16 | +1.54% | 4,759,400 |
| Sep 8, 2026 | 75.00 | 75.85 | 73.50 | 75.38 | +1.36 | +1.84% | 6,839,400 |
| Sep 4, 2026 | 71.09 | 74.80 | 71.09 | 74.02 | +2.52 | +3.52% | 4,805,300 |
| Sep 3, 2026 | 71.15 | 72.65 | 70.27 | 71.50 | -0.17 | -0.24% | 4,022,500 |
| Sep 2, 2026 | 66.39 | 73.26 | 66.39 | 71.67 | +4.26 | +6.32% | 7,516,900 |
| Sep 1, 2026 | 66.00 | 67.84 | 64.65 | 67.41 | +0.40 | +0.60% | 5,311,700 |
| Aug 31, 2026 | 66.43 | 67.70 | 64.86 | 67.01 | +1.22 | +1.85% | 20,028,700 |
| Aug 28, 2026 | 67.35 | 67.68 | 64.47 | 65.79 | -1.57 | -2.33% | 4,832,400 |
| Aug 27, 2026 | 67.00 | 68.11 | 66.03 | 67.36 | +0.74 | +1.11% | 4,640,800 |
| Aug 26, 2026 | 65.75 | 66.67 | 64.65 | 66.62 | +0.92 | +1.40% | 3,080,600 |
| Aug 25, 2026 | 66.97 | 66.97 | 63.06 | 65.70 | -1.16 | -1.73% | 4,946,700 |
| Aug 24, 2026 | 66.61 | 67.22 | 65.46 | 66.86 | -0.28 | -0.42% | 3,636,000 |
| Aug 21, 2026 | 67.92 | 68.58 | 66.18 | 67.14 | -0.80 | -1.18% | 6,948,300 |
| Aug 20, 2026 | 67.94 | 70.00 | 67.37 | 67.94 | -0.54 | -0.79% | 3,419,900 |
| Aug 19, 2026 | 67.74 | 70.23 | 67.51 | 68.48 | +1.05 | +1.56% | 5,530,600 |
| Aug 18, 2026 | 66.77 | 68.03 | 64.80 | 67.43 | -0.30 | -0.44% | 5,697,400 |
| Aug 17, 2026 | 69.41 | 70.33 | 67.61 | 67.73 | -1.89 | -2.71% | 3,689,600 |
| Aug 14, 2026 | 70.40 | 70.41 | 67.67 | 69.62 | -0.14 | -0.20% | 3,811,000 |
65 days, newest first. Daily bars as drawn on the SWKS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.