NASDAQ : SWKS
Skyworks Solutions, Inc. — Price history
Technology · Semiconductors · United States
Last price 89.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 13.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Skyworks Solutions, Inc. (SWKS) closed at 87.58 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 87.73 | 89 | 85.44 | 87.58 | 5,184,728 | -2.07% |
| 2026-10-29 | 88 | 89.57 | 85.66 | 89.43 | 4,331,656 | +2.52% |
| 2026-10-28 | 85.48 | 87.505 | 85.425 | 87.23 | 3,199,933 | +2.05% |
| 2026-10-27 | 83.75 | 85.82 | 83.515 | 85.48 | 2,728,806 | +2.57% |
| 2026-10-26 | 83.43 | 84.76 | 82.561 | 83.34 | 2,724,571 | -0.11% |
| 2026-10-23 | 81.95 | 84.17 | 81.46 | 83.43 | 3,512,322 | +1.26% |
| 2026-10-22 | 80.45 | 82.515 | 79.97 | 82.39 | 3,516,533 | +0.21% |
| 2026-10-21 | 81.82 | 82.905 | 81.015 | 82.22 | 3,831,734 | +1.13% |
| 2026-10-20 | 79.71 | 82.83 | 79.33 | 81.3 | 4,516,389 | +1.33% |
| 2026-10-19 | 82.29 | 82.35 | 79.7 | 80.23 | 4,232,253 | +0.66% |
| 2026-10-16 | 79.03 | 81.75 | 78.37 | 79.7 | 7,009,806 | +0.76% |
| 2026-10-15 | 75.81 | 79.17 | 75.642 | 79.1 | 5,796,248 | +2.87% |
| 2026-10-14 | 75.5 | 77.12 | 75.36 | 76.89 | 5,133,567 | +0.43% |
| 2026-10-13 | 73.76 | 77.245 | 73.76 | 76.56 | 4,074,779 | +2.49% |
| 2026-10-12 | 75.76 | 77.86 | 74.56 | 74.7 | 4,217,098 | -2.16% |
| 2026-10-09 | 79.35 | 79.58 | 73.931 | 76.35 | 9,163,853 | -5.45% |
| 2026-10-08 | 81.44 | 81.605 | 78.43 | 80.75 | 7,391,194 | -3.21% |
| 2026-10-07 | 81.135 | 85.85 | 80.9 | 83.43 | 9,223,548 | +0.77% |
| 2026-10-06 | 85.425 | 85.74 | 80.03 | 82.79 | 12,402,308 | -1.33% |
| 2026-10-05 | 84.9 | 84.9 | 80.873 | 83.91 | 29,444,049 | -1.32% |
| 2026-10-02 | 83.92 | 86.535 | 82.08 | 85.03 | 8,733,618 | +2.25% |
| 2026-10-01 | 86.21 | 86.62 | 82.74 | 83.16 | 5,064,870 | -2.71% |
| 2026-09-30 | 87.73 | 89.71 | 84.43 | 85.48 | 6,070,346 | -2.91% |
| 2026-09-29 | 88.46 | 89.54 | 86.12 | 88.04 | 3,309,465 | +0.51% |
| 2026-09-28 | 89.4 | 89.875 | 85.69 | 87.59 | 3,369,804 | -1.96% |
| 2026-09-25 | 87.95 | 90.9 | 86.73 | 89.34 | 4,610,269 | +1.74% |
| 2026-09-24 | 91.15 | 91.655 | 87.39 | 87.81 | 3,913,042 | -3.98% |
| 2026-09-23 | 90.21 | 92.8 | 89.4 | 91.45 | 5,030,631 | +1.66% |
| 2026-09-22 | 88.88 | 90.835 | 88.09 | 89.96 | 4,497,794 | +1.37% |
| 2026-09-21 | 89.66 | 91.83 | 88.13 | 88.74 | 4,411,870 | -0.02% |
| 2026-09-18 | 92.05 | 92.05 | 87.48 | 88.76 | 22,113,382 | -2.80% |
| 2026-09-17 | 86.755 | 91.455 | 84.435 | 91.32 | 7,350,634 | +6.69% |
| 2026-09-16 | 89.375 | 89.38 | 85.22 | 85.59 | 8,193,956 | -4.90% |
| 2026-09-15 | 80.54 | 90.305 | 79.43 | 90 | 12,953,907 | +13.55% |
| 2026-09-14 | 86.06 | 86.73 | 79.035 | 79.26 | 11,165,015 | -10.29% |
| 2026-09-11 | 84.27 | 92.3 | 83.95 | 88.35 | 11,126,782 | +5.14% |
| 2026-09-10 | 76.11 | 85.89 | 74.79 | 84.03 | 11,335,503 | +9.79% |
| 2026-09-09 | 75.27 | 76.66 | 74.18 | 76.54 | 4,759,399 | +1.54% |
| 2026-09-08 | 75 | 75.85 | 73.5 | 75.38 | 6,839,431 | +1.84% |
| 2026-09-04 | 71.09 | 74.8 | 71.09 | 74.02 | 4,805,405 | +3.52% |
| 2026-09-03 | 71.15 | 72.65 | 70.271 | 71.5 | 4,022,514 | -0.24% |
| 2026-09-02 | 66.39 | 73.26 | 66.39 | 71.67 | 7,517,981 | +6.32% |
| 2026-09-01 | 66 | 67.84 | 64.645 | 67.41 | 5,312,560 | +0.60% |
| 2026-08-31 | 66.43 | 67.7 | 64.86 | 67.01 | 20,029,214 | +1.85% |
| 2026-08-28 | 67.35 | 67.68 | 64.47 | 65.79 | 4,841,910 | -2.33% |
| 2026-08-27 | 67 | 68.105 | 66.03 | 67.36 | 4,641,259 | +1.11% |
| 2026-08-26 | 65.75 | 66.67 | 64.65 | 66.62 | 3,080,944 | +1.40% |
| 2026-08-25 | 66.97 | 66.97 | 63.055 | 65.7 | 4,948,498 | -1.73% |
| 2026-08-24 | 66.61 | 67.215 | 65.46 | 66.86 | 3,635,992 | -0.42% |
| 2026-08-21 | 67.92 | 68.58 | 66.175 | 67.14 | 6,949,595 | -1.18% |
| 2026-08-20 | 67.94 | 70 | 67.37 | 67.94 | 3,419,882 | -0.79% |
| 2026-08-19 | 67.74 | 70.23 | 67.51 | 68.48 | 5,530,679 | +1.56% |
| 2026-08-18 | 66.77 | 68.03 | 64.795 | 67.43 | 5,697,486 | -0.44% |
| 2026-08-17 | 69.41 | 70.33 | 67.61 | 67.73 | 3,690,021 | -2.71% |
| 2026-08-14 | 70.4 | 70.405 | 67.67 | 69.62 | 3,810,991 | -0.20% |
| 2026-08-13 | 69.14 | 70.32 | 69.005 | 69.76 | 4,139,807 | +0.11% |
| 2026-08-12 | 68.61 | 69.93 | 67.23 | 69.68 | 4,520,153 | +1.98% |
| 2026-08-11 | 69 | 70.3 | 67.7 | 68.33 | 4,186,864 | -0.67% |
| 2026-08-10 | 70.62 | 70.75 | 68.67 | 68.79 | 5,497,091 | -2.59% |
| 2026-08-07 | 67.46 | 70.66 | 67.13 | 70.62 | 3,503,276 | +5.66% |
| 2026-08-06 | 66.33 | 68 | 66.12 | 66.84 | 3,741,021 | -0.22% |
| 2026-08-05 | 66.56 | 67.8 | 65.38 | 66.99 | 5,159,274 | +0.30% |
| 2026-08-04 | 62.11 | 67.23 | 61.69 | 66.79 | 5,818,249 | +8.97% |
| 2026-08-03 | 60.9 | 61.63 | 59.915 | 61.29 | 5,506,107 | -1.59% |
| 2026-07-31 | 63.34 | 63.34 | 60.42 | 62.28 | 6,203,824 | -0.32% |
| 2026-07-30 | 61.32 | 62.54 | 59.86 | 62.48 | 8,540,191 | +2.11% |
| 2026-07-29 | 58.59 | 64.08 | 57.5 | 61.19 | 17,001,960 | -5.40% |
| 2026-07-28 | 63.85 | 65.52 | 62.63 | 64.68 | 8,125,394 | +1.95% |
| 2026-07-27 | 60.29 | 63.7 | 60.24 | 63.44 | 5,437,681 | +5.36% |
| 2026-07-24 | 60.23 | 61.41 | 59.95 | 60.21 | 4,811,069 | -0.43% |
| 2026-07-23 | 62.395 | 62.895 | 59.73 | 60.47 | 5,453,584 | -4.26% |
| 2026-07-22 | 62.43 | 63.89 | 62.25 | 63.16 | 3,315,155 | +0.33% |
| 2026-07-21 | 61.68 | 63.43 | 61.15 | 62.95 | 5,776,424 | +5.27% |
| 2026-07-20 | 60.02 | 60.4 | 58.975 | 59.8 | 4,001,070 | +0.76% |
| 2026-07-17 | 56.705 | 59.575 | 56.705 | 59.35 | 5,816,499 | +2.98% |
| 2026-07-16 | 56.66 | 57.73 | 55.55 | 57.63 | 5,773,903 | +0.21% |
| 2026-07-15 | 57.2 | 57.98 | 55.425 | 57.51 | 4,256,222 | +1.64% |
| 2026-07-14 | 59.25 | 59.82 | 56.46 | 56.58 | 4,483,222 | -2.85% |
| 2026-07-13 | 59.85 | 60.49 | 57.82 | 58.24 | 4,180,945 | -3.54% |
| 2026-07-10 | 59.26 | 61.31 | 59.17 | 60.38 | 3,361,787 | +0.72% |
| 2026-07-09 | 60.11 | 61.24 | 58.78 | 59.95 | 4,956,927 | +2.50% |
| 2026-07-08 | 59.275 | 59.52 | 57.21 | 58.49 | 7,460,320 | -2.13% |
| 2026-07-07 | 60.37 | 61.65 | 59.19 | 59.76 | 5,314,409 | -3.47% |
| 2026-07-06 | 63 | 64.46 | 61.72 | 61.91 | 4,337,302 | -1.04% |
| 2026-07-02 | 66.25 | 67.81 | 62 | 62.56 | 6,220,601 | -5.11% |
| 2026-07-01 | 67.17 | 68.565 | 65.47 | 65.93 | 6,482,983 | -2.76% |
| 2026-06-30 | 67.25 | 69.4 | 67.015 | 67.8 | 4,960,176 | +0.13% |
| 2026-06-29 | 68.5 | 68.56 | 65.09 | 67.71 | 4,353,173 | -0.43% |
| 2026-06-26 | 68.02 | 69.12 | 66.64 | 68 | 8,308,389 | -2.77% |
| 2026-06-25 | 73.25 | 74.58 | 68.47 | 69.94 | 4,585,672 | -2.04% |
| 2026-06-24 | 73.54 | 73.625 | 69.31 | 71.4 | 6,630,272 | -2.78% |
| 2026-06-23 | 72.88 | 75.1 | 71.98 | 73.44 | 8,504,008 | -3.60% |
| 2026-06-22 | 72.9 | 79.2 | 71.82 | 76.18 | 8,013,353 | +5.15% |
| 2026-06-18 | 71.41 | 72.77 | 68.485 | 72.45 | 9,405,035 | +4.42% |
| 2026-06-17 | 72.255 | 72.89 | 69.27 | 69.38 | 3,922,233 | -2.86% |
| 2026-06-16 | 75.29 | 75.88 | 71.201 | 71.42 | 4,956,949 | -6.35% |
| 2026-06-15 | 75.78 | 76.72 | 73.6 | 76.26 | 4,384,487 | +3.10% |
| 2026-06-12 | 72.35 | 74.19 | 71.27 | 73.97 | 2,262,474 | +1.70% |
| 2026-06-11 | 71.1 | 73.155 | 70.21 | 72.73 | 4,751,322 | +3.47% |
| 2026-06-10 | 72.56 | 73.69 | 70.23 | 70.29 | 3,989,423 | -4.45% |
| 2026-06-09 | 75.91 | 77.288 | 69.37 | 73.56 | 5,884,430 | -2.40% |
| 2026-06-08 | 75.34 | 78.89 | 74.18 | 75.37 | 5,969,615 | +2.45% |
| 2026-06-05 | 78 | 78.37 | 72.8 | 73.57 | 7,170,155 | -7.96% |
| 2026-06-04 | 79.11 | 81.87 | 78.8 | 79.93 | 3,771,131 | -0.91% |
| 2026-06-03 | 78.995 | 82.41 | 77.36 | 80.66 | 3,354,136 | +1.95% |
| 2026-06-02 | 77.19 | 80.63 | 75.84 | 79.12 | 6,927,015 | +4.81% |
| 2026-06-01 | 77.8 | 77.81 | 74.16 | 75.49 | 4,868,345 | -3.03% |
| 2026-05-29 | 82.43 | 83.71 | 77.61 | 77.85 | 5,407,564 | -4.37% |
| 2026-05-28 | 78.65 | 82.08 | 77.9 | 81.41 | 4,239,996 | +3.47% |
| 2026-05-27 | 84.08 | 85.175 | 78.15 | 78.68 | 5,354,219 | -5.68% |
| 2026-05-26 | 82.695 | 84.785 | 80 | 83.42 | 6,020,089 | +2.09% |
| 2026-05-22 | 73.59 | 82.46 | 73.59 | 82.42 | 5,338,625 | +12.08% |
| 2026-05-21 | 74 | 74.315 | 71.149 | 73.54 | 5,192,838 | -1.09% |
| 2026-05-20 | 70.5 | 74.45 | 70.31 | 74.35 | 4,165,831 | +5.69% |
| 2026-05-19 | 69.99 | 72.36 | 69.21 | 70.35 | 4,897,709 | +0.00% |
| 2026-05-18 | 69.58 | 71.04 | 68.26 | 70.35 | 6,801,316 | +2.66% |
| 2026-05-15 | 65.71 | 69.89 | 65.66 | 68.53 | 5,534,878 | +2.19% |
| 2026-05-14 | 68.59 | 68.625 | 66.36 | 67.06 | 4,634,228 | -1.58% |
| 2026-05-13 | 67.7 | 68.75 | 66.7 | 68.14 | 4,624,755 | +2.76% |
| 2026-05-12 | 69.51 | 69.94 | 64.645 | 66.31 | 7,019,096 | -5.45% |