SWKS
Skyworks Solutio (SWKS)
NASDAQ
$69.47-$0.47 (-0.67%)
Price as of Jun 26, 2026 7:52 AM EDT
  • $10.5B
    Market Cap
  • -2.37%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -14.40%
    Low Price$69.38
    High Price$81.41
  • 3 Months
    +25.55%
    Low Price$52.50
    High Price$83.42
  • 1 Year
    -2.37%
    Low Price$52.50
    High Price$83.42
Date
Open
High
Low
Close
Change (%)
Volume
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
06/01/2026
77.80
77.81
74.16
75.49
-3.03%
4,868,347
05/29/2026
82.43
83.71
77.61
77.85
-4.37%
5,407,806
05/28/2026
78.65
82.08
77.90
81.41
+3.47%
4,239,998
05/27/2026
84.08
85.18
78.15
78.68
-5.68%
5,354,200
05/26/2026
82.70
84.79
80.00
83.42
+2.09%
6,020,071
05/26/2026
$0.71 Dividend
05/22/2026
72.96
81.75
72.96
81.71
+12.08%
5,338,626
05/21/2026
73.36
73.67
70.54
72.91
-1.09%
5,189,443
05/20/2026
69.89
73.81
69.70
73.71
+5.69%
4,163,839
05/19/2026
69.39
71.74
68.61
69.74
0.00%
4,897,711
05/18/2026
68.98
70.43
67.67
69.74
+2.66%
6,801,317
05/15/2026
65.14
69.29
65.09
67.94
+2.19%
5,534,879
05/14/2026
68.00
68.03
65.79
66.48
-1.58%
4,634,229
05/13/2026
67.12
68.16
66.13
67.55
+2.76%
4,624,756
05/12/2026
68.91
69.34
64.09
65.74
-5.45%
7,019,097
05/11/2026
66.14
69.57
65.89
69.53
+5.02%
5,647,561
05/08/2026
66.51
66.86
64.83
66.20
+2.68%
5,143,880
05/07/2026
64.60
66.97
64.00
64.48
+0.12%
6,475,204
05/06/2026
67.45
67.45
61.00
64.41
-10.47%
10,386,795
05/05/2026
68.35
72.18
68.12
71.93
+5.39%
6,799,600
05/05/2026
$1.15 Earnings
05/04/2026
68.31
69.33
67.66
68.26
-0.79%
3,346,353
05/01/2026
68.86
69.29
66.70
68.80
-1.10%
4,195,243
04/30/2026
62.48
69.84
62.39
69.57
+11.99%
8,172,489
04/29/2026
61.35
62.85
60.77
62.12
+2.76%
3,540,435
04/28/2026
60.90
61.81
60.24
60.45
-1.84%
2,773,164
04/27/2026
63.15
63.45
60.42
61.58
-2.40%
2,345,583
04/24/2026
62.29
63.30
61.28
63.10
+3.41%
4,086,168
04/23/2026
61.66
61.75
60.06
61.02
-0.36%
2,743,259
04/22/2026
61.06
61.57
60.77
61.24
+3.05%
2,726,671
04/21/2026
59.39
60.51
59.18
59.42
+0.81%
2,220,281
04/20/2026
56.97
59.09
56.91
58.95
+0.80%
2,650,506
04/17/2026
58.62
59.71
57.01
58.48
+0.49%
3,257,497
04/16/2026
57.66
58.49
57.25
58.19
+1.33%
1,973,230
04/15/2026
56.69
57.49
56.22
57.43
+1.13%
2,180,237
04/14/2026
56.01
57.00
55.57
56.79
+1.38%
2,432,022
04/13/2026
55.66
56.07
54.89
56.01
+0.25%
2,747,832
04/10/2026
56.55
56.84
55.64
55.87
-0.35%
2,163,802
04/09/2026
55.77
56.47
55.46
56.07
+0.04%
3,006,163
04/08/2026
55.78
56.15
54.87
56.05
+2.69%
3,612,460
04/07/2026
55.47
55.47
53.51
54.59
-1.63%
2,616,636
04/06/2026
55.01
55.72
54.63
55.49
+1.41%
2,294,160
04/02/2026
52.53
54.86
51.87
54.71
+3.70%
5,395,344
04/01/2026
53.13
53.92
52.44
52.76
-0.62%
3,277,668
03/31/2026
52.79
53.33
51.66
53.09
+2.00%
3,538,847
03/30/2026
53.41
53.64
51.48
52.05
-2.14%
3,336,958
03/27/2026
55.63
55.93
52.80
53.19
-5.31%
3,443,504
03/26/2026
55.12
57.10
55.10
56.17
+0.84%
2,586,578
03/25/2026
55.37
56.31
55.02
55.71
+1.50%
2,102,588
03/24/2026
53.55
56.16
53.55
54.88
+1.60%
3,115,325
03/23/2026
54.84
55.06
53.73
54.02
+0.09%
3,125,608
03/20/2026
53.65
54.61
53.11
53.97
+0.59%
7,470,946
03/19/2026
52.33
54.14
51.98
53.65
+1.01%
2,610,890
03/18/2026
53.03
53.82
52.84
53.12
-0.24%
3,270,588
03/17/2026
54.56
55.12
52.94
53.25
-1.52%
2,616,707
03/16/2026
55.54
55.54
54.04
54.07
-0.37%
2,061,035
03/13/2026
54.94
55.95
54.01
54.27
-0.83%
2,709,841
03/12/2026
54.45
55.92
54.13
54.72
-0.27%
3,166,071
03/11/2026
55.16
56.39
54.33
54.87
+0.76%
2,648,481
03/10/2026
54.67
55.42
52.95
54.46
-0.63%
3,209,465
03/09/2026
53.47
54.97
51.72
54.80
+0.86%
3,942,997
03/06/2026
54.95
55.53
54.03
54.34
-2.96%
3,987,212
03/05/2026
55.50
56.81
55.32
55.99
+0.36%
3,174,732
03/04/2026
57.79
58.23
55.75
55.80
-3.22%
3,047,203
03/03/2026
56.94
58.12
56.37
57.65
-1.32%
4,165,647
03/02/2026
57.25
59.03
56.84
58.42
-1.09%
2,633,210
02/27/2026
58.21
59.13
56.89
59.07
-0.05%
3,356,555
02/26/2026
59.45
60.25
58.11
59.10
-0.35%
3,144,462
02/25/2026
59.58
60.08
58.71
59.30
-0.13%
2,950,881
02/24/2026
58.77
60.93
58.77
59.38
+1.41%
1,814,747
02/24/2026
$0.71 Dividend
02/23/2026
58.70
59.16
57.30
58.56
-0.45%
2,560,309
02/20/2026
57.76
59.43
56.95
58.83
+1.40%
3,876,670
02/19/2026
60.55
60.98
57.84
58.01
-4.48%
3,688,467
02/18/2026
61.13
61.57
60.25
60.74
-0.26%
2,433,179
02/17/2026
60.41
61.54
59.71
60.89
+0.10%
2,782,898
02/13/2026
59.35
60.95
58.97
60.83
+2.26%
2,994,324
02/12/2026
62.35
62.77
59.09
59.49
-4.63%
3,412,500
02/11/2026
61.54
62.91
61.28
62.38
+2.20%
2,732,680
02/10/2026
60.42
62.29
59.99
61.04
+1.23%
2,885,692
02/09/2026
60.74
61.42
60.13
60.30
-0.89%
2,957,479
02/06/2026
59.85
61.42
59.68
60.83
+1.94%
4,336,420
02/05/2026
56.57
60.39
56.57
59.68
+3.25%
6,931,839