Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
55.28
+0.47 (0.86%)
At close: Mar 9, 2026, 4:00 PM EDT
55.15
-0.13 (-0.24%)
After-hours: Mar 9, 2026, 7:28 PM EDT
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 53.93 | 55.45 | 52.17 | 55.28 | 55.28 | 0.86% | 3,939,435 |
| Mar 6, 2026 | 55.43 | 56.01 | 54.50 | 54.81 | 54.81 | -2.96% | 3,986,604 |
| Mar 5, 2026 | 55.98 | 57.30 | 55.81 | 56.48 | 56.48 | 0.36% | 3,174,732 |
| Mar 4, 2026 | 58.29 | 58.74 | 56.24 | 56.28 | 56.28 | -3.22% | 3,047,203 |
| Mar 3, 2026 | 57.43 | 58.62 | 56.86 | 58.15 | 58.15 | -1.32% | 4,165,647 |
| Mar 2, 2026 | 57.75 | 59.54 | 57.33 | 58.93 | 58.93 | -1.09% | 2,633,210 |
| Feb 27, 2026 | 58.72 | 59.64 | 57.38 | 59.58 | 59.58 | -0.05% | 3,356,555 |
| Feb 26, 2026 | 59.97 | 60.77 | 58.61 | 59.61 | 59.61 | -0.35% | 3,144,462 |
| Feb 25, 2026 | 60.10 | 60.60 | 59.22 | 59.82 | 59.82 | -0.13% | 2,950,881 |
| Feb 24, 2026 | 59.28 | 61.46 | 59.28 | 59.90 | 59.90 | 0.20% | 1,814,747 |
| Feb 23, 2026 | 59.92 | 60.39 | 58.49 | 59.78 | 59.07 | -0.45% | 2,560,309 |
| Feb 20, 2026 | 58.96 | 60.67 | 58.14 | 60.05 | 59.34 | 1.40% | 3,876,670 |
| Feb 19, 2026 | 61.81 | 62.25 | 59.04 | 59.22 | 58.52 | -4.48% | 3,688,467 |
| Feb 18, 2026 | 62.40 | 62.85 | 61.51 | 62.00 | 61.26 | -0.26% | 2,433,179 |
| Feb 17, 2026 | 61.67 | 62.82 | 60.95 | 62.16 | 61.42 | 0.10% | 2,782,898 |
| Feb 13, 2026 | 60.59 | 62.22 | 60.20 | 62.10 | 61.36 | 2.26% | 2,994,324 |
| Feb 12, 2026 | 63.65 | 64.08 | 60.32 | 60.73 | 60.01 | -4.63% | 3,412,500 |
| Feb 11, 2026 | 62.82 | 64.22 | 62.56 | 63.68 | 62.92 | 2.20% | 2,732,680 |
| Feb 10, 2026 | 61.68 | 63.59 | 61.24 | 62.31 | 61.57 | 1.23% | 2,885,692 |
| Feb 9, 2026 | 62.00 | 62.70 | 61.38 | 61.55 | 60.82 | -0.89% | 2,957,479 |
| Feb 6, 2026 | 61.10 | 62.70 | 60.92 | 62.10 | 61.36 | 1.94% | 4,336,420 |
| Feb 5, 2026 | 57.75 | 61.65 | 57.75 | 60.92 | 60.20 | 3.25% | 6,931,839 |
| Feb 4, 2026 | 58.71 | 60.00 | 56.50 | 59.00 | 58.30 | 5.49% | 8,476,686 |
| Feb 3, 2026 | 56.83 | 56.92 | 54.61 | 55.93 | 55.27 | -1.58% | 5,698,674 |
| Feb 2, 2026 | 55.51 | 57.00 | 55.26 | 56.83 | 56.16 | 1.92% | 3,804,212 |
| Jan 30, 2026 | 55.22 | 55.79 | 54.67 | 55.76 | 55.10 | -0.05% | 6,281,941 |
| Jan 29, 2026 | 55.26 | 55.83 | 54.28 | 55.79 | 55.13 | 0.92% | 4,396,511 |
| Jan 28, 2026 | 54.88 | 58.35 | 54.02 | 55.28 | 54.62 | -7.94% | 9,865,369 |
| Jan 27, 2026 | 59.91 | 60.89 | 59.36 | 60.05 | 59.34 | 0.49% | 3,890,647 |
| Jan 26, 2026 | 58.67 | 60.09 | 58.26 | 59.76 | 59.05 | 1.36% | 3,482,731 |
| Jan 23, 2026 | 59.32 | 59.73 | 58.14 | 58.96 | 58.26 | -1.19% | 5,009,956 |
| Jan 22, 2026 | 59.13 | 61.80 | 58.85 | 59.67 | 58.96 | 1.91% | 4,330,420 |
| Jan 21, 2026 | 57.87 | 59.04 | 57.75 | 58.55 | 57.85 | 1.99% | 4,624,967 |
| Jan 20, 2026 | 57.21 | 58.28 | 56.52 | 57.41 | 56.73 | -0.62% | 3,193,862 |
| Jan 16, 2026 | 58.89 | 59.39 | 57.75 | 57.77 | 57.08 | -1.18% | 3,246,361 |
| Jan 15, 2026 | 60.10 | 60.18 | 58.00 | 58.46 | 57.77 | -2.34% | 3,675,943 |
| Jan 14, 2026 | 58.29 | 59.89 | 58.10 | 59.86 | 59.15 | 2.32% | 2,708,143 |
| Jan 13, 2026 | 59.15 | 59.40 | 58.18 | 58.50 | 57.81 | -0.59% | 3,204,187 |
| Jan 12, 2026 | 59.19 | 59.55 | 57.98 | 58.85 | 58.15 | -2.19% | 4,378,661 |
| Jan 9, 2026 | 61.07 | 61.68 | 59.97 | 60.17 | 59.46 | -0.81% | 4,065,831 |
| Jan 8, 2026 | 58.91 | 61.95 | 58.10 | 60.66 | 59.94 | 1.40% | 4,882,349 |
| Jan 7, 2026 | 65.68 | 65.98 | 58.15 | 59.82 | 59.11 | -9.73% | 9,452,334 |
| Jan 6, 2026 | 65.48 | 67.67 | 65.44 | 66.27 | 65.48 | 1.70% | 3,650,065 |
| Jan 5, 2026 | 64.86 | 66.36 | 64.56 | 65.16 | 64.39 | 1.19% | 3,269,109 |
| Jan 2, 2026 | 64.17 | 65.04 | 63.39 | 64.40 | 63.63 | 1.55% | 2,891,930 |
| Dec 31, 2025 | 64.28 | 64.46 | 63.38 | 63.41 | 62.66 | -1.63% | 1,622,302 |
| Dec 30, 2025 | 64.09 | 64.52 | 63.91 | 64.46 | 63.69 | 0.69% | 1,773,270 |
| Dec 29, 2025 | 64.00 | 64.46 | 63.67 | 64.02 | 63.26 | -0.30% | 1,794,044 |
| Dec 26, 2025 | 64.79 | 64.84 | 64.17 | 64.21 | 63.45 | -0.47% | 1,433,564 |
| Dec 24, 2025 | 64.44 | 65.11 | 64.21 | 64.51 | 63.74 | 0.05% | 742,953 |
| Dec 23, 2025 | 65.06 | 65.25 | 64.29 | 64.48 | 63.71 | -1.16% | 1,755,261 |
| Dec 22, 2025 | 65.37 | 65.80 | 64.87 | 65.24 | 64.47 | 0.87% | 2,139,981 |
| Dec 19, 2025 | 64.49 | 65.52 | 64.15 | 64.68 | 63.91 | 0.29% | 5,855,392 |
| Dec 18, 2025 | 66.34 | 66.34 | 64.44 | 64.49 | 63.72 | -0.78% | 2,646,004 |
| Dec 17, 2025 | 66.00 | 66.78 | 64.48 | 65.00 | 64.23 | -1.54% | 2,179,149 |
| Dec 16, 2025 | 66.49 | 66.93 | 65.05 | 66.02 | 65.24 | -0.53% | 2,556,421 |
| Dec 15, 2025 | 67.63 | 68.11 | 66.16 | 66.37 | 65.58 | -0.90% | 2,429,122 |
| Dec 12, 2025 | 68.22 | 68.81 | 66.60 | 66.97 | 66.17 | -1.88% | 3,372,908 |
| Dec 11, 2025 | 68.32 | 68.52 | 67.09 | 68.25 | 67.44 | -0.81% | 2,158,328 |
| Dec 10, 2025 | 68.19 | 69.60 | 67.72 | 68.81 | 67.99 | 0.39% | 2,951,907 |
| Dec 9, 2025 | 68.80 | 69.45 | 68.04 | 68.54 | 67.73 | -0.97% | 2,468,380 |
| Dec 8, 2025 | 69.39 | 70.31 | 68.61 | 69.21 | 68.39 | -0.16% | 2,583,678 |
| Dec 5, 2025 | 68.95 | 70.10 | 68.47 | 69.32 | 68.50 | 0.45% | 2,415,749 |
| Dec 4, 2025 | 69.32 | 69.77 | 68.57 | 69.01 | 68.19 | -0.52% | 1,937,613 |
| Dec 3, 2025 | 68.42 | 70.26 | 68.14 | 69.37 | 68.55 | 1.66% | 2,413,652 |
| Dec 2, 2025 | 66.23 | 68.53 | 65.44 | 68.24 | 67.43 | 3.66% | 2,954,147 |
| Dec 1, 2025 | 65.45 | 66.56 | 65.11 | 65.83 | 65.05 | -0.18% | 2,426,747 |
| Nov 28, 2025 | 65.33 | 66.01 | 64.85 | 65.95 | 65.17 | 0.93% | 1,140,045 |
| Nov 26, 2025 | 63.60 | 66.36 | 63.60 | 65.34 | 64.56 | 2.88% | 2,966,979 |
| Nov 25, 2025 | 63.02 | 63.83 | 62.28 | 63.51 | 62.76 | 0.73% | 2,579,536 |
| Nov 24, 2025 | 63.20 | 63.79 | 62.24 | 63.05 | 62.30 | 0.70% | 3,036,095 |
| Nov 21, 2025 | 60.84 | 63.32 | 60.41 | 62.61 | 61.87 | 3.49% | 3,928,822 |
| Nov 20, 2025 | 63.28 | 63.67 | 60.06 | 60.50 | 59.78 | -3.34% | 3,775,680 |
| Nov 19, 2025 | 62.55 | 63.44 | 61.65 | 62.59 | 61.85 | 0.43% | 3,180,316 |
| Nov 18, 2025 | 62.06 | 63.31 | 61.71 | 62.32 | 61.58 | -1.33% | 3,130,752 |
| Nov 17, 2025 | 66.00 | 66.32 | 62.24 | 63.16 | 61.71 | -5.17% | 3,997,617 |
| Nov 14, 2025 | 67.24 | 68.02 | 66.43 | 66.60 | 65.07 | -2.30% | 2,258,100 |
| Nov 13, 2025 | 69.41 | 70.31 | 67.82 | 68.17 | 66.60 | -1.86% | 3,078,481 |
| Nov 12, 2025 | 69.62 | 70.03 | 68.83 | 69.46 | 67.86 | 0.89% | 2,552,381 |
| Nov 11, 2025 | 69.46 | 70.48 | 68.45 | 68.85 | 67.27 | -0.36% | 2,988,162 |
| Nov 10, 2025 | 70.69 | 70.74 | 68.19 | 69.10 | 67.51 | -0.69% | 3,298,835 |
| Nov 7, 2025 | 69.49 | 69.69 | 67.55 | 69.58 | 67.98 | -1.50% | 3,200,717 |
| Nov 6, 2025 | 73.58 | 74.21 | 70.26 | 70.64 | 69.02 | -3.84% | 3,585,478 |
| Nov 5, 2025 | 73.87 | 75.65 | 71.39 | 73.46 | 71.77 | 2.04% | 5,613,116 |
| Nov 4, 2025 | 74.99 | 75.75 | 71.66 | 71.99 | 70.34 | -5.94% | 5,593,285 |
| Nov 3, 2025 | 77.57 | 78.00 | 76.08 | 76.54 | 74.78 | -1.52% | 3,824,366 |
| Oct 31, 2025 | 79.04 | 80.00 | 76.80 | 77.72 | 75.93 | -1.82% | 3,872,749 |
| Oct 30, 2025 | 78.74 | 81.12 | 78.49 | 79.16 | 77.34 | 0.53% | 3,923,967 |
| Oct 29, 2025 | 83.14 | 84.53 | 78.59 | 78.74 | 76.93 | -1.89% | 7,443,149 |
| Oct 28, 2025 | 85.66 | 90.90 | 80.14 | 80.26 | 78.42 | 5.83% | 11,143,942 |
| Oct 27, 2025 | 74.67 | 76.01 | 74.50 | 75.84 | 74.10 | 2.43% | 1,853,343 |
| Oct 24, 2025 | 76.51 | 76.51 | 73.96 | 74.04 | 72.34 | -2.29% | 2,067,410 |
| Oct 23, 2025 | 73.51 | 76.26 | 73.33 | 75.78 | 74.03 | 2.45% | 2,130,752 |
| Oct 22, 2025 | 75.40 | 76.49 | 73.06 | 73.97 | 72.26 | -3.19% | 2,911,548 |
| Oct 21, 2025 | 75.71 | 76.66 | 75.41 | 76.40 | 74.64 | 0.34% | 1,146,569 |
| Oct 20, 2025 | 74.00 | 76.85 | 72.78 | 76.14 | 74.39 | 1.09% | 2,161,052 |
| Oct 17, 2025 | 73.57 | 75.65 | 73.02 | 75.32 | 73.59 | 1.14% | 1,654,199 |
| Oct 16, 2025 | 74.73 | 74.83 | 73.30 | 74.47 | 72.76 | 0.34% | 2,050,372 |
| Oct 15, 2025 | 73.91 | 74.38 | 72.56 | 74.22 | 72.51 | 1.99% | 2,055,315 |
| Oct 14, 2025 | 71.33 | 73.64 | 71.25 | 72.77 | 71.10 | -0.82% | 2,276,115 |