Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
68.00
-1.94 (-2.77%)
At close: Jun 26, 2026, 4:00 PM EDT
69.50
+1.50 (2.21%)
After-hours: Jun 26, 2026, 7:59 PM EDT
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 68.02 | 69.12 | 66.64 | 68.00 | 68.00 | -2.77% | 7,313,099 |
| Jun 25, 2026 | 73.25 | 74.58 | 68.47 | 69.94 | 69.94 | -2.04% | 4,556,222 |
| Jun 24, 2026 | 73.54 | 73.63 | 69.31 | 71.40 | 71.40 | -2.78% | 6,629,373 |
| Jun 23, 2026 | 72.88 | 75.10 | 71.98 | 73.44 | 73.44 | -3.60% | 8,504,008 |
| Jun 22, 2026 | 72.90 | 79.20 | 71.82 | 76.18 | 76.18 | 5.15% | 8,013,353 |
| Jun 18, 2026 | 71.41 | 72.77 | 68.49 | 72.45 | 72.45 | 4.42% | 9,405,035 |
| Jun 17, 2026 | 72.26 | 72.89 | 69.27 | 69.38 | 69.38 | -2.86% | 3,922,233 |
| Jun 16, 2026 | 75.29 | 75.88 | 71.20 | 71.42 | 71.42 | -6.35% | 4,956,949 |
| Jun 15, 2026 | 75.78 | 76.72 | 73.60 | 76.26 | 76.26 | 3.10% | 4,384,487 |
| Jun 12, 2026 | 72.35 | 74.19 | 71.27 | 73.97 | 73.97 | 1.70% | 2,262,474 |
| Jun 11, 2026 | 71.10 | 73.16 | 70.21 | 72.73 | 72.73 | 3.47% | 4,751,322 |
| Jun 10, 2026 | 72.56 | 73.69 | 70.23 | 70.29 | 70.29 | -4.45% | 3,989,423 |
| Jun 9, 2026 | 75.91 | 77.29 | 69.37 | 73.56 | 73.56 | -2.40% | 5,884,430 |
| Jun 8, 2026 | 75.34 | 78.89 | 74.18 | 75.37 | 75.37 | 2.45% | 5,969,615 |
| Jun 5, 2026 | 78.00 | 78.37 | 72.80 | 73.57 | 73.57 | -7.96% | 7,170,155 |
| Jun 4, 2026 | 79.11 | 81.87 | 78.80 | 79.93 | 79.93 | -0.91% | 3,771,131 |
| Jun 3, 2026 | 79.00 | 82.41 | 77.36 | 80.66 | 80.66 | 1.95% | 3,354,136 |
| Jun 2, 2026 | 77.19 | 80.63 | 75.84 | 79.12 | 79.12 | 4.81% | 6,927,015 |
| Jun 1, 2026 | 77.80 | 77.81 | 74.16 | 75.49 | 75.49 | -3.03% | 4,868,345 |
| May 29, 2026 | 82.43 | 83.71 | 77.61 | 77.85 | 77.85 | -4.37% | 5,407,564 |
| May 28, 2026 | 78.65 | 82.08 | 77.90 | 81.41 | 81.41 | 3.47% | 4,239,996 |
| May 27, 2026 | 84.08 | 85.18 | 78.15 | 78.68 | 78.68 | -5.68% | 5,354,219 |
| May 26, 2026 | 82.70 | 84.79 | 80.00 | 83.42 | 83.42 | 2.09% | 6,020,089 |
| May 22, 2026 | 73.59 | 82.46 | 73.59 | 82.42 | 81.71 | 12.08% | 5,338,625 |
| May 21, 2026 | 74.00 | 74.32 | 71.15 | 73.54 | 72.91 | -1.09% | 5,192,838 |
| May 20, 2026 | 70.50 | 74.45 | 70.31 | 74.35 | 73.71 | 5.69% | 4,165,831 |
| May 19, 2026 | 69.99 | 72.36 | 69.21 | 70.35 | 69.74 | - | 4,897,709 |
| May 18, 2026 | 69.58 | 71.04 | 68.26 | 70.35 | 69.74 | 2.66% | 6,801,316 |
| May 15, 2026 | 65.71 | 69.89 | 65.66 | 68.53 | 67.94 | 2.19% | 5,534,878 |
| May 14, 2026 | 68.59 | 68.63 | 66.36 | 67.06 | 66.48 | -1.58% | 4,634,228 |
| May 13, 2026 | 67.70 | 68.75 | 66.70 | 68.14 | 67.55 | 2.76% | 4,624,755 |
| May 12, 2026 | 69.51 | 69.94 | 64.65 | 66.31 | 65.74 | -5.45% | 7,019,096 |
| May 11, 2026 | 66.71 | 70.17 | 66.46 | 70.13 | 69.53 | 5.02% | 5,647,560 |
| May 8, 2026 | 67.09 | 67.44 | 65.40 | 66.78 | 66.20 | 2.68% | 5,143,880 |
| May 7, 2026 | 65.16 | 67.55 | 64.56 | 65.04 | 64.48 | 0.12% | 6,475,204 |
| May 6, 2026 | 68.04 | 68.04 | 61.54 | 64.97 | 64.41 | -10.47% | 10,389,566 |
| May 5, 2026 | 68.94 | 72.81 | 68.71 | 72.56 | 71.93 | 5.39% | 6,799,600 |
| May 4, 2026 | 68.90 | 69.93 | 68.25 | 68.85 | 68.26 | -0.79% | 3,346,352 |
| May 1, 2026 | 69.46 | 69.90 | 67.28 | 69.40 | 68.80 | -1.10% | 4,195,243 |
| Apr 30, 2026 | 63.02 | 70.45 | 62.93 | 70.17 | 69.57 | 11.99% | 8,172,488 |
| Apr 29, 2026 | 61.88 | 63.40 | 61.30 | 62.66 | 62.12 | 2.76% | 3,540,434 |
| Apr 28, 2026 | 61.43 | 62.35 | 60.76 | 60.98 | 60.45 | -1.84% | 2,773,248 |
| Apr 27, 2026 | 63.70 | 64.00 | 60.95 | 62.12 | 61.58 | -2.40% | 2,347,090 |
| Apr 24, 2026 | 62.83 | 63.85 | 61.81 | 63.65 | 63.10 | 3.41% | 4,086,504 |
| Apr 23, 2026 | 62.20 | 62.29 | 60.58 | 61.55 | 61.02 | -0.36% | 2,743,259 |
| Apr 22, 2026 | 61.59 | 62.11 | 61.30 | 61.77 | 61.24 | 3.05% | 2,726,671 |
| Apr 21, 2026 | 59.91 | 61.04 | 59.69 | 59.94 | 59.42 | 0.81% | 2,220,904 |
| Apr 20, 2026 | 57.46 | 59.61 | 57.40 | 59.46 | 58.95 | 0.80% | 2,651,203 |
| Apr 17, 2026 | 59.13 | 60.23 | 57.51 | 58.99 | 58.48 | 0.49% | 3,257,497 |
| Apr 16, 2026 | 58.17 | 59.00 | 57.75 | 58.70 | 58.19 | 1.33% | 1,973,230 |
| Apr 15, 2026 | 57.18 | 57.99 | 56.71 | 57.93 | 57.43 | 1.13% | 2,180,237 |
| Apr 14, 2026 | 56.50 | 57.50 | 56.05 | 57.28 | 56.79 | 1.38% | 2,432,022 |
| Apr 13, 2026 | 56.15 | 56.56 | 55.37 | 56.50 | 56.01 | 0.25% | 2,748,202 |
| Apr 10, 2026 | 57.04 | 57.33 | 56.12 | 56.36 | 55.87 | -0.35% | 2,163,870 |
| Apr 9, 2026 | 56.25 | 56.96 | 55.95 | 56.56 | 56.07 | 0.04% | 3,006,712 |
| Apr 8, 2026 | 56.26 | 56.64 | 55.35 | 56.54 | 56.05 | 2.69% | 3,612,460 |
| Apr 7, 2026 | 55.95 | 55.95 | 53.98 | 55.06 | 54.59 | -1.63% | 2,616,636 |
| Apr 6, 2026 | 55.49 | 56.20 | 55.11 | 55.97 | 55.49 | 1.41% | 2,294,160 |
| Apr 2, 2026 | 52.99 | 55.34 | 52.32 | 55.19 | 54.71 | 3.70% | 5,395,344 |
| Apr 1, 2026 | 53.59 | 54.39 | 52.90 | 53.22 | 52.76 | -0.62% | 3,277,668 |
| Mar 31, 2026 | 53.25 | 53.79 | 52.11 | 53.55 | 53.09 | 2.00% | 3,538,847 |
| Mar 30, 2026 | 53.87 | 54.10 | 51.93 | 52.50 | 52.05 | -2.14% | 3,336,958 |
| Mar 27, 2026 | 56.11 | 56.42 | 53.26 | 53.65 | 53.19 | -5.31% | 3,443,504 |
| Mar 26, 2026 | 55.60 | 57.60 | 55.58 | 56.66 | 56.17 | 0.84% | 2,586,578 |
| Mar 25, 2026 | 55.85 | 56.80 | 55.50 | 56.19 | 55.71 | 1.50% | 2,102,588 |
| Mar 24, 2026 | 54.02 | 56.65 | 54.02 | 55.36 | 54.88 | 1.60% | 3,115,325 |
| Mar 23, 2026 | 55.32 | 55.54 | 54.20 | 54.49 | 54.02 | 0.09% | 3,125,608 |
| Mar 20, 2026 | 54.12 | 55.08 | 53.57 | 54.44 | 53.97 | 0.59% | 7,471,324 |
| Mar 19, 2026 | 52.78 | 54.61 | 52.43 | 54.12 | 53.65 | 1.01% | 2,610,890 |
| Mar 18, 2026 | 53.49 | 54.29 | 53.30 | 53.58 | 53.12 | -0.24% | 3,270,588 |
| Mar 17, 2026 | 55.03 | 55.60 | 53.40 | 53.71 | 53.25 | -1.52% | 2,616,706 |
| Mar 16, 2026 | 56.02 | 56.02 | 54.51 | 54.54 | 54.07 | -0.37% | 2,061,035 |
| Mar 13, 2026 | 55.42 | 56.44 | 54.48 | 54.74 | 54.27 | -0.83% | 2,709,841 |
| Mar 12, 2026 | 54.92 | 56.41 | 54.60 | 55.20 | 54.72 | -0.27% | 3,166,071 |
| Mar 11, 2026 | 55.64 | 56.88 | 54.80 | 55.35 | 54.87 | 0.76% | 2,648,481 |
| Mar 10, 2026 | 55.15 | 55.91 | 53.41 | 54.93 | 54.46 | -0.63% | 3,209,465 |
| Mar 9, 2026 | 53.93 | 55.45 | 52.17 | 55.28 | 54.80 | 0.86% | 3,942,997 |
| Mar 6, 2026 | 55.43 | 56.01 | 54.50 | 54.81 | 54.34 | -2.96% | 3,987,212 |
| Mar 5, 2026 | 55.98 | 57.30 | 55.81 | 56.48 | 55.99 | 0.36% | 3,174,732 |
| Mar 4, 2026 | 58.29 | 58.74 | 56.24 | 56.28 | 55.80 | -3.22% | 3,047,203 |
| Mar 3, 2026 | 57.43 | 58.62 | 56.86 | 58.15 | 57.65 | -1.32% | 4,165,647 |
| Mar 2, 2026 | 57.75 | 59.54 | 57.33 | 58.93 | 58.42 | -1.09% | 2,633,210 |
| Feb 27, 2026 | 58.72 | 59.64 | 57.38 | 59.58 | 59.07 | -0.05% | 3,356,555 |
| Feb 26, 2026 | 59.97 | 60.77 | 58.61 | 59.61 | 59.10 | -0.35% | 3,144,462 |
| Feb 25, 2026 | 60.10 | 60.60 | 59.22 | 59.82 | 59.30 | -0.13% | 2,950,881 |
| Feb 24, 2026 | 59.28 | 61.46 | 59.28 | 59.90 | 59.38 | 1.41% | 1,814,747 |
| Feb 23, 2026 | 59.92 | 60.39 | 58.49 | 59.78 | 58.56 | -0.45% | 2,560,309 |
| Feb 20, 2026 | 58.96 | 60.67 | 58.14 | 60.05 | 58.83 | 1.40% | 3,876,670 |
| Feb 19, 2026 | 61.81 | 62.25 | 59.04 | 59.22 | 58.01 | -4.48% | 3,688,467 |
| Feb 18, 2026 | 62.40 | 62.85 | 61.51 | 62.00 | 60.74 | -0.26% | 2,433,179 |
| Feb 17, 2026 | 61.67 | 62.82 | 60.95 | 62.16 | 60.89 | 0.10% | 2,782,898 |
| Feb 13, 2026 | 60.59 | 62.22 | 60.20 | 62.10 | 60.83 | 2.26% | 2,994,324 |
| Feb 12, 2026 | 63.65 | 64.08 | 60.32 | 60.73 | 59.49 | -4.63% | 3,412,500 |
| Feb 11, 2026 | 62.82 | 64.22 | 62.56 | 63.68 | 62.38 | 2.20% | 2,732,680 |
| Feb 10, 2026 | 61.68 | 63.59 | 61.24 | 62.31 | 61.04 | 1.23% | 2,885,692 |
| Feb 9, 2026 | 62.00 | 62.70 | 61.38 | 61.55 | 60.30 | -0.89% | 2,957,479 |
| Feb 6, 2026 | 61.10 | 62.70 | 60.92 | 62.10 | 60.83 | 1.94% | 4,336,420 |
| Feb 5, 2026 | 57.75 | 61.65 | 57.75 | 60.92 | 59.68 | 3.25% | 6,931,839 |
| Feb 4, 2026 | 58.71 | 60.00 | 56.50 | 59.00 | 57.80 | 5.49% | 8,476,686 |
| Feb 3, 2026 | 56.83 | 56.92 | 54.61 | 55.93 | 54.79 | -1.58% | 5,698,674 |