SWKS | Skyworks Solutio | Historical Data

S&P 500$7,757.17
+0.58%
2m
DOW 30$52,856.09
+0.69%
2m
NASDAQ 100$29,822.52
+1.13%
2m
Russell 2000$276.48
+0.25%
2m
Russell 1000$422.30
+0.59%
2m
S&P 400$3,665.94
+0.40%
2m
S&P 600$1,675.64
+0.08%
2m

Skyworks Solutio (SWKS)

NASDAQ

$81.85-$0.37 (-0.45%)

Price as of Oct 22, 2026 6:39 PM EDT

$19.3B
Market Cap
14.76%
1-Year Change
Semiconductors
Industry

1 Month
-7.35%

Low Price$74.70

High Price$91.45
3 Months
+30.61%

Low Price$60.21

High Price$91.45
1 Year
+14.76%

Low Price$52.05

High Price$91.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/21/2026	81.82	82.91	81.02	82.22	+1.13%	3,831,734
10/20/2026	79.71	82.83	79.33	81.30	+1.33%	4,516,389
10/19/2026	82.29	82.35	79.70	80.23	+0.66%	4,230,893
10/16/2026	79.03	81.75	78.37	79.70	+0.76%	7,010,598
10/15/2026	75.81	79.17	75.64	79.10	+2.87%	5,796,248
10/14/2026	75.50	77.12	75.36	76.89	+0.43%	5,133,569
10/13/2026	73.76	77.25	73.76	76.56	+2.49%	4,074,384
10/12/2026	75.76	77.86	74.56	74.70	-2.16%	4,217,099
10/09/2026	79.35	79.58	73.93	76.35	-5.45%	9,163,854
10/08/2026	81.44	81.61	78.43	80.75	-3.21%	7,391,146
10/07/2026	81.14	85.85	80.90	83.43	+0.77%	9,224,048
10/06/2026	85.43	85.74	80.03	82.79	-1.33%	12,402,310
10/05/2026	84.90	84.90	80.87	83.91	-1.32%	29,491,572
10/02/2026	83.92	86.54	82.08	85.03	+2.25%	8,765,649
10/01/2026	86.21	86.62	82.74	83.16	-2.71%	5,074,471
09/30/2026	87.73	89.71	84.43	85.48	-2.91%	6,070,347
09/29/2026	88.46	89.54	86.12	88.04	+0.51%	3,309,434
09/28/2026	89.40	89.88	85.69	87.59	-1.96%	3,369,805
09/25/2026	87.95	90.90	86.73	89.34	+1.74%	4,610,270
09/24/2026	91.15	91.66	87.39	87.81	-3.98%	3,913,044
09/23/2026	90.21	92.80	89.40	91.45	+1.66%	5,031,976
09/22/2026	88.88	90.84	88.09	89.96	+1.37%	4,497,796
09/21/2026	89.66	91.83	88.13	88.74	-0.02%	4,411,872
09/18/2026	92.05	92.05	87.48	88.76	-2.80%	22,113,384
09/17/2026	86.76	91.46	84.44	91.32	+6.69%	7,350,635
09/16/2026	89.38	89.38	85.22	85.59	-4.90%	8,193,959
09/15/2026	80.54	90.31	79.43	90.00	+13.55%	12,953,909
09/14/2026	86.06	86.73	79.04	79.26	-10.29%	11,165,017
09/11/2026	84.27	92.30	83.95	88.35	+5.14%	11,126,784
09/10/2026	76.11	85.89	74.79	84.03	+9.79%	11,335,505
09/09/2026	75.27	76.66	74.18	76.54	+1.54%	4,759,401
09/08/2026	75.00	75.85	73.50	75.38	+1.84%	6,839,395
09/04/2026	71.09	74.80	71.09	74.02	+3.52%	4,805,405
09/03/2026	71.15	72.65	70.27	71.50	-0.24%	4,022,515
09/02/2026	66.39	73.26	66.39	71.67	+6.32%	7,517,881
09/01/2026	66.00	67.84	64.65	67.41	+0.60%	5,312,560
08/31/2026	66.43	67.70	64.86	67.01	+1.85%	20,029,215
08/28/2026	67.35	67.68	64.47	65.79	-2.33%	4,841,911
08/27/2026	67.00	68.11	66.03	67.36	+1.11%	4,641,259
08/26/2026	65.75	66.67	64.65	66.62	+1.40%	3,080,945
08/25/2026	66.97	66.97	63.06	65.70	-1.73%	4,948,500
08/24/2026	66.61	67.22	65.46	66.86	-0.42%	3,635,972
08/21/2026	67.92	68.58	66.18	67.14	-1.18%	6,949,596
08/20/2026	67.94	70.00	67.37	67.94	-0.79%	3,419,882
08/19/2026	67.74	70.23	67.51	68.48	+1.56%	5,530,679
08/18/2026	66.77	68.03	64.80	67.43	-0.44%	5,697,367
08/17/2026	69.41	70.33	67.61	67.73	-2.71%	3,690,022
08/14/2026	70.40	70.41	67.67	69.62	-0.20%	3,810,970
08/13/2026	69.14	70.32	69.01	69.76	+0.11%	4,139,807
08/12/2026	68.61	69.93	67.23	69.68	+1.98%	4,529,642
08/11/2026	69.00	70.30	67.70	68.33	-0.67%	4,186,768
08/10/2026	70.62	70.75	68.67	68.79	-2.59%	5,495,801
08/07/2026	67.46	70.66	67.13	70.62	+5.66%	3,525,275
08/06/2026	66.33	68.00	66.12	66.84	-0.22%	3,741,022
08/05/2026	66.56	67.80	65.38	66.99	+0.30%	5,160,157
08/04/2026	62.11	67.23	61.69	66.79	+8.97%	5,816,982
08/03/2026	60.90	61.63	59.92	61.29	-1.59%	5,506,108
07/31/2026	63.34	63.34	60.42	62.28	-0.32%	6,203,759
07/30/2026	61.32	62.54	59.86	62.48	+2.11%	8,539,913
07/29/2026	58.59	64.08	57.50	61.19	-5.40%	17,022,505
07/28/2026	63.85	65.52	62.63	64.68	+1.95%	8,108,595
07/28/2026	$1.08 Earnings
07/27/2026	60.29	63.70	60.24	63.44	+5.36%	5,437,682
07/24/2026	60.23	61.41	59.95	60.21	-0.43%	4,803,011
07/23/2026	62.40	62.90	59.73	60.47	-4.26%	5,453,585
07/22/2026	62.43	63.89	62.25	63.16	+0.33%	3,315,156
07/21/2026	61.68	63.43	61.15	62.95	+5.27%	5,776,424
07/20/2026	60.02	60.40	58.98	59.80	+0.76%	4,001,070
07/17/2026	56.71	59.58	56.71	59.35	+2.98%	5,816,499
07/16/2026	56.66	57.73	55.55	57.63	+0.21%	5,773,904
07/15/2026	57.20	57.98	55.43	57.51	+1.64%	4,256,088
07/14/2026	59.25	59.82	56.46	56.58	-2.85%	4,434,242
07/13/2026	59.85	60.49	57.82	58.24	-3.54%	4,180,946
07/10/2026	59.26	61.31	59.17	60.38	+0.72%	3,361,787
07/09/2026	60.11	61.24	58.78	59.95	+2.50%	4,957,985
07/08/2026	59.28	59.52	57.21	58.49	-2.13%	7,460,321
07/07/2026	60.37	61.65	59.19	59.76	-3.47%	5,314,410
07/06/2026	63.00	64.46	61.72	61.91	-1.04%	4,337,302
07/02/2026	66.25	67.81	62.00	62.56	-5.11%	6,220,601
07/01/2026	67.17	68.57	65.47	65.93	-2.76%	6,482,400
06/30/2026	67.25	69.40	67.02	67.80	+0.13%	4,970,473
06/29/2026	68.50	68.56	65.09	67.71	-0.43%	4,353,173
06/26/2026	68.02	69.12	66.64	68.00	-2.77%	8,308,391
06/25/2026	73.25	74.58	68.47	69.94	-2.04%	4,585,674
06/24/2026	73.54	73.63	69.31	71.40	-2.78%	6,629,331
06/23/2026	72.88	75.10	71.98	73.44	-3.60%	8,504,008
06/22/2026	72.90	79.20	71.82	76.18	+5.15%	8,013,302
06/18/2026	71.41	72.77	68.49	72.45	+4.42%	9,405,036
06/17/2026	72.26	72.89	69.27	69.38	-2.86%	3,922,234
06/16/2026	75.29	75.88	71.20	71.42	-6.35%	4,956,940
06/15/2026	75.78	76.72	73.60	76.26	+3.10%	4,384,489
06/12/2026	72.35	74.19	71.27	73.97	+1.70%	2,262,476
06/11/2026	71.10	73.16	70.21	72.73	+3.47%	4,751,318
06/10/2026	72.56	73.69	70.23	70.29	-4.45%	3,989,424
06/09/2026	75.91	77.29	69.37	73.56	-2.40%	5,884,431
06/08/2026	75.34	78.89	74.18	75.37	+2.45%	5,969,616
06/05/2026	78.00	78.37	72.80	73.57	-7.96%	7,170,155
06/04/2026	79.11	81.87	78.80	79.93	-0.91%	3,771,132
06/03/2026	79.00	82.41	77.36	80.66	+1.95%	3,353,308
06/02/2026	77.19	80.63	75.84	79.12	+4.81%	6,927,016