Skip to main content
Skyworks Solutions, Inc. (BCBA:SWKS)
Argentina flag Argentina · Delayed Price · Currency is ARS
4,302.50
-185.00 (-4.12%)
At close: Apr 28, 2026

Skyworks Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,302.504,302.504,302.504,302.504,302.50-4.12%22
Apr 27, 20264,317.504,500.004,317.504,487.504,487.502.51%113
Apr 24, 20264,235.004,450.004,235.004,377.504,377.504.23%63
Apr 23, 20264,200.004,320.004,200.004,200.004,200.00-0.12%494
Apr 22, 20264,300.004,300.004,150.004,205.004,205.001.33%474
Apr 21, 20264,150.004,150.004,150.004,150.004,150.00-6
Apr 20, 20264,000.004,150.003,952.504,150.004,150.001.84%130
Apr 17, 20264,100.004,100.004,075.004,075.004,075.00-0.12%290
Apr 16, 20264,080.004,080.003,877.504,080.004,080.00-113
Apr 15, 20264,100.004,100.004,080.004,080.004,080.000.74%76
Apr 14, 20264,000.004,050.003,900.004,050.004,050.005.06%512
Apr 13, 20263,950.004,007.503,852.503,855.003,855.00-4.16%185
Apr 10, 20264,195.004,195.004,000.004,022.504,022.503.61%555
Apr 9, 20264,000.004,035.003,872.503,882.503,882.50-1.52%29
Apr 7, 20263,787.503,942.503,755.003,942.503,942.500.06%140
Apr 6, 20264,000.004,000.003,812.503,940.003,940.005.07%260
Apr 1, 20263,750.003,750.003,750.003,750.003,750.000.81%2
Mar 31, 20263,700.003,720.003,600.003,720.003,720.000.34%312
Mar 30, 20263,850.003,850.003,670.003,707.503,707.50-2.56%276
Mar 27, 20263,890.003,890.003,805.003,805.003,805.001.40%25
Mar 26, 20263,752.503,752.503,752.503,752.503,752.50-2.78%2
Mar 25, 20263,850.003,860.003,800.003,860.003,860.000.52%212
Mar 23, 20263,850.003,850.003,840.003,840.003,840.00-0.19%8
Mar 20, 20263,847.503,847.503,770.003,847.503,847.501.99%73
Mar 19, 20263,900.003,900.003,770.003,772.503,772.50-3.27%209
Mar 18, 20263,775.003,920.003,775.003,900.003,900.002.23%377
Mar 17, 20263,800.003,955.003,800.003,815.003,815.00-1.17%300
Mar 16, 20264,047.504,047.503,860.003,860.003,860.00-0.71%317
Mar 13, 20263,702.503,887.503,702.503,887.503,887.500.97%26
Mar 12, 20263,897.503,897.503,850.003,850.003,850.00-2.47%101
Mar 11, 20263,947.503,947.503,947.503,947.503,947.502.27%13
Mar 10, 20263,840.003,957.503,840.003,860.003,860.000.52%145
Mar 9, 20263,987.503,987.503,700.003,840.003,840.00-3.40%122
Mar 6, 20263,900.003,975.003,812.503,975.003,975.001.73%226
Mar 5, 20263,832.504,020.003,832.503,907.503,907.50-0.82%380
Mar 4, 20264,025.004,025.003,940.003,940.003,940.00-2.11%116
Mar 3, 20263,990.004,050.003,840.004,025.004,025.00-4.11%247
Mar 2, 20264,197.504,197.504,197.504,197.504,197.500.18%1
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