Skip to main content
Skyworks Solutions, Inc. (BCBA:SWKS)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,190.00
-60.00 (-1.41%)
Last updated: Feb 26, 2026, 4:18 PM BRT

Skyworks Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 20264,200.004,250.004,100.004,190.004,190.00-1.41%71
Feb 25, 20264,200.004,250.004,150.004,250.004,250.001.19%124
Feb 24, 20263,972.504,350.003,972.504,200.004,200.000.78%1,353
Feb 23, 20264,150.004,180.004,090.004,167.504,121.40-0.30%285
Feb 20, 20264,100.004,180.004,082.504,180.004,133.761.09%119
Feb 19, 20264,265.004,325.004,097.504,135.004,089.26-7.86%308
Feb 18, 20264,300.004,497.504,300.004,487.504,437.864.36%33
Feb 13, 20264,250.004,300.004,250.004,300.004,252.431.18%151
Feb 12, 20264,462.504,462.504,250.004,250.004,202.99-4.49%661
Feb 11, 20264,442.504,470.004,442.504,450.004,400.780.28%153
Feb 10, 20264,242.504,447.504,222.504,437.504,388.413.14%307
Feb 9, 20264,405.004,470.004,302.504,302.504,254.91-2.33%223
Feb 6, 20264,400.004,450.004,302.504,405.004,356.270.17%224
Feb 5, 20264,350.004,400.004,150.004,397.504,348.861.09%322
Feb 4, 20264,050.004,350.004,050.004,350.004,301.888.75%2,079
Feb 3, 20264,100.004,100.003,895.004,000.003,955.75-2.44%1,457
Feb 2, 20263,950.004,100.003,950.004,100.004,054.653.47%839
Jan 30, 20264,200.004,200.003,902.503,962.503,918.67-4.52%192
Jan 29, 20264,190.004,190.003,980.004,150.004,104.092.98%512
Jan 28, 20264,100.004,200.003,890.004,030.003,985.42-5.45%1,382
Jan 27, 20264,490.004,490.004,262.504,262.504,215.35-3.13%91
Jan 26, 20264,300.004,400.004,285.004,400.004,351.331.15%71
Jan 23, 20264,490.004,490.004,350.004,350.004,301.885.07%488
Jan 22, 20264,500.004,500.004,000.004,140.004,094.20-2.59%258
Jan 21, 20264,250.004,250.004,250.004,250.004,202.990.47%49
Jan 20, 20264,250.004,250.004,200.004,230.004,183.21-0.47%400
Jan 19, 20264,250.004,250.004,200.004,250.004,202.99-470
Jan 16, 20264,300.004,300.004,250.004,250.004,202.99-2.47%34
Jan 15, 20264,270.004,390.004,200.004,357.504,309.303.26%103
Jan 14, 20264,280.004,280.004,215.004,220.004,173.32-2.31%133
Jan 13, 20264,420.004,480.004,280.004,320.004,272.21-1.82%195
Jan 12, 20264,600.004,600.004,235.004,400.004,351.330.11%313
Jan 9, 20264,390.004,457.504,200.004,395.004,346.38-2.28%697
Jan 8, 20264,490.004,550.004,400.004,497.504,447.752.45%520
Jan 7, 20264,650.004,650.004,375.004,390.004,341.44-10.41%2,626
Jan 6, 20264,910.004,982.504,900.004,900.004,845.80-0.20%456
Jan 5, 20264,850.004,910.004,800.004,910.004,855.692.29%1,150
Jan 2, 20264,750.004,900.004,750.004,800.004,746.901.05%663
Dec 30, 20254,700.004,750.004,500.004,750.004,697.46-161
Dec 29, 20254,600.004,840.004,600.004,750.004,697.46-2.06%41
Dec 26, 20255,000.005,000.004,800.004,850.004,796.35-3.00%111
Dec 24, 20255,000.005,000.005,000.005,000.004,944.693.09%21
Dec 22, 20254,920.004,920.004,850.004,850.004,796.35-1.02%107
Dec 19, 20254,800.004,900.004,800.004,900.004,845.802.08%419
Dec 18, 20254,852.504,852.504,750.004,800.004,746.901.00%326
Dec 17, 20254,755.004,850.004,752.504,752.504,699.93-0.99%56
Dec 16, 20254,917.504,917.504,800.004,800.004,746.901.00%23
Dec 15, 20254,847.504,847.504,750.004,752.504,699.93-2.51%31
Dec 12, 20255,120.005,145.004,750.004,875.004,821.07-4.60%114
Dec 11, 20255,165.005,165.005,110.005,110.005,053.472.30%8
Dec 9, 20255,210.005,210.004,802.504,995.004,939.75-3.85%53
Dec 5, 20255,195.005,195.005,195.005,195.005,137.533.08%39
Dec 4, 20255,040.005,040.005,040.005,040.004,984.254.95%50
Dec 3, 20254,867.505,145.004,802.504,802.504,749.38-1.94%142
Dec 2, 20254,800.004,897.504,702.504,897.504,843.322.03%228
Dec 1, 20254,800.004,850.004,800.004,800.004,746.90-141
Nov 28, 20254,997.504,997.504,797.504,800.004,746.90-2.39%272
Nov 27, 20254,917.504,917.504,917.504,917.504,863.102.45%10
Nov 26, 20254,550.004,817.504,500.004,800.004,746.905.49%508
Nov 25, 20254,500.004,550.004,500.004,550.004,499.671.51%90
Nov 21, 20254,500.004,500.004,450.004,482.504,432.920.73%3
Nov 20, 20254,250.004,550.004,250.004,450.004,400.781.25%46
Nov 19, 20254,450.004,500.004,280.004,395.004,346.38-0.11%125
Nov 18, 20254,610.004,750.004,400.004,400.004,351.33-5.12%252
Nov 17, 20254,800.004,800.004,600.004,637.504,556.54-3.39%178
Nov 14, 20254,950.004,950.004,800.004,800.004,716.20-4.00%75
Nov 13, 20255,000.005,000.005,000.005,000.004,912.713.09%1
Nov 12, 20255,000.005,000.004,850.004,850.004,765.33-3.00%73
Nov 11, 20255,000.005,000.005,000.005,000.004,912.71-1
Nov 10, 20254,797.505,000.004,797.505,000.004,912.713.09%81
Nov 7, 20255,065.005,065.004,850.004,850.004,765.33-7.62%1,013
Nov 6, 20255,400.005,400.005,000.005,250.005,158.34-4.55%135
Nov 5, 20255,500.005,500.005,500.005,500.005,403.98-12
Nov 4, 20255,000.005,500.005,000.005,500.005,403.98-1.79%42
Nov 3, 20255,600.005,600.005,600.005,600.005,502.23-6
Oct 31, 20255,600.005,600.005,600.005,600.005,502.23-0.88%50
Oct 30, 20255,620.005,900.005,620.005,650.005,551.36-0.88%142
Oct 29, 20255,900.005,900.005,650.005,700.005,600.491.79%438
Oct 28, 20255,850.006,280.005,600.005,600.005,502.232.75%1,079
Oct 27, 20255,450.005,450.005,450.005,450.005,354.85-0.18%4
Oct 24, 20255,505.005,780.005,400.005,460.005,364.68-0.82%243
Oct 23, 20255,840.005,840.005,460.005,505.005,408.89-5.82%114
Oct 22, 20255,565.005,850.005,565.005,845.005,742.955.13%203
Oct 21, 20255,500.005,650.005,500.005,560.005,462.931.09%46
Oct 20, 20255,695.005,695.005,500.005,500.005,403.98-150
Oct 17, 20255,300.005,500.005,300.005,500.005,403.983.58%327
Oct 16, 20255,000.005,400.005,000.005,310.005,217.3011.44%372
Oct 15, 20254,770.004,770.004,765.004,765.004,681.810.05%12
Oct 14, 20254,750.004,762.504,677.504,762.504,679.35-4.75%280
Oct 9, 20255,000.005,000.005,000.005,000.004,912.71-13.04%16
Oct 8, 20255,900.005,900.005,750.005,750.005,649.61-2.54%4
Oct 7, 20255,800.005,950.005,600.005,900.005,796.99-1.67%23
Oct 6, 20256,000.006,000.006,000.006,000.005,895.25-127
Oct 3, 20256,000.006,000.006,000.006,000.005,895.254.26%16
Oct 2, 20255,650.005,760.005,650.005,755.005,654.53-0.35%174
Oct 1, 20255,600.005,895.005,600.005,775.005,674.181.40%814
Sep 30, 20255,465.005,720.005,285.005,695.005,595.57-2.65%170
Sep 29, 20255,850.005,850.005,850.005,850.005,747.87-0.17%1
Sep 26, 20255,850.005,860.005,850.005,860.005,757.69-3.93%53
Sep 22, 20256,105.006,105.005,885.006,100.005,993.500.41%589