Skyworks Solutions, Inc.SWKSNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $57.75 | $59.54 | $57.33 | $58.93 | 2.63M |
| 2/27/2026 | $58.72 | $59.64 | $57.38 | $59.58 | 3.36M |
| 2/26/2026 | $59.97 | $60.77 | $58.61 | $59.61 | 3.14M |
| 2/25/2026 | $60.10 | $60.60 | $59.22 | $59.82 | 2.95M |
| 2/24/2026 | $59.28 | $61.46 | $59.28 | $59.90 | 1.81M |
| 2/23/2026 | $59.92 | $60.39 | $58.49 | $59.78 | 2.56M |
| 2/20/2026 | $58.96 | $60.67 | $58.14 | $60.05 | 3.88M |
| 2/19/2026 | $61.81 | $62.25 | $59.04 | $59.22 | 3.69M |
| 2/18/2026 | $62.40 | $62.85 | $61.51 | $62.00 | 2.43M |
| 2/17/2026 | $61.67 | $62.82 | $60.95 | $62.16 | 2.78M |
| 2/13/2026 | $60.59 | $62.22 | $60.20 | $62.10 | 2.99M |
| 2/12/2026 | $63.65 | $64.08 | $60.32 | $60.73 | 3.41M |
| 2/11/2026 | $62.82 | $64.22 | $62.56 | $63.68 | 2.73M |
| 2/10/2026 | $61.68 | $63.59 | $61.24 | $62.31 | 2.89M |
| 2/9/2026 | $62.00 | $62.70 | $61.38 | $61.55 | 2.96M |
| 2/6/2026 | $61.10 | $62.70 | $60.92 | $62.10 | 4.34M |
| 2/5/2026 | $57.75 | $61.65 | $57.75 | $60.92 | 6.93M |
| 2/4/2026 | $58.71 | $60.00 | $56.50 | $59.00 | 8.48M |
| 2/3/2026 | $56.83 | $56.92 | $54.61 | $55.93 | 5.70M |
| 2/2/2026 | $55.51 | $57.00 | $55.26 | $56.83 | 3.80M |
| 1/30/2026 | $55.22 | $55.79 | $54.67 | $55.76 | 6.28M |
| 1/29/2026 | $55.26 | $55.83 | $54.28 | $55.79 | 4.40M |
| 1/28/2026 | $54.88 | $58.35 | $54.02 | $55.28 | 9.87M |
| 1/27/2026 | $59.91 | $60.89 | $59.36 | $60.05 | 3.89M |
| 1/26/2026 | $58.67 | $60.09 | $58.26 | $59.76 | 3.48M |
| 1/23/2026 | $59.32 | $59.73 | $58.14 | $58.96 | 5.01M |
| 1/22/2026 | $59.13 | $61.80 | $58.85 | $59.67 | 4.33M |
| 1/21/2026 | $57.87 | $59.04 | $57.75 | $58.55 | 4.62M |
| 1/20/2026 | $57.21 | $58.28 | $56.52 | $57.41 | 3.19M |
| 1/16/2026 | $58.89 | $59.39 | $57.75 | $57.77 | 3.25M |
| 1/15/2026 | $60.10 | $60.18 | $58.00 | $58.46 | 3.68M |
| 1/14/2026 | $58.29 | $59.89 | $58.10 | $59.86 | 2.71M |
| 1/13/2026 | $59.15 | $59.40 | $58.18 | $58.50 | 3.20M |
| 1/12/2026 | $59.19 | $59.55 | $57.98 | $58.85 | 4.38M |
| 1/9/2026 | $61.07 | $61.68 | $59.97 | $60.17 | 4.07M |
| 1/8/2026 | $58.91 | $61.95 | $58.10 | $60.66 | 4.88M |
| 1/7/2026 | $65.68 | $65.98 | $58.15 | $59.82 | 9.45M |
| 1/6/2026 | $65.48 | $67.67 | $65.44 | $66.27 | 3.65M |
| 1/5/2026 | $64.86 | $66.36 | $64.56 | $65.16 | 3.27M |
| 1/2/2026 | $64.17 | $65.04 | $63.39 | $64.40 | 2.89M |
| 12/31/2025 | $64.28 | $64.46 | $63.38 | $63.41 | 1.62M |
| 12/30/2025 | $64.09 | $64.52 | $63.91 | $64.46 | 1.77M |
| 12/29/2025 | $64.00 | $64.46 | $63.67 | $64.02 | 1.79M |
| 12/26/2025 | $64.79 | $64.84 | $64.17 | $64.21 | 1.43M |
| 12/24/2025 | $64.44 | $65.11 | $64.21 | $64.51 | 743,000 |
| 12/23/2025 | $65.06 | $65.25 | $64.29 | $64.48 | 1.76M |
| 12/22/2025 | $65.37 | $65.80 | $64.87 | $65.24 | 2.14M |
| 12/19/2025 | $64.49 | $65.52 | $64.15 | $64.68 | 5.86M |
| 12/18/2025 | $66.34 | $66.34 | $64.44 | $64.49 | 2.65M |
| 12/17/2025 | $66.00 | $66.78 | $64.48 | $65.00 | 2.18M |
| 12/16/2025 | $66.49 | $66.93 | $65.05 | $66.02 | 2.56M |
| 12/15/2025 | $67.63 | $68.11 | $66.16 | $66.37 | 2.43M |
| 12/12/2025 | $68.22 | $68.81 | $66.60 | $66.97 | 3.37M |
| 12/11/2025 | $68.32 | $68.52 | $67.09 | $68.25 | 2.16M |
| 12/10/2025 | $68.19 | $69.60 | $67.72 | $68.81 | 2.95M |
| 12/9/2025 | $68.80 | $69.45 | $68.04 | $68.54 | 2.47M |
| 12/8/2025 | $69.39 | $70.31 | $68.61 | $69.21 | 2.58M |
| 12/5/2025 | $68.95 | $70.10 | $68.47 | $69.32 | 2.42M |
| 12/4/2025 | $69.32 | $69.77 | $68.57 | $69.01 | 1.94M |
| 12/3/2025 | $68.42 | $70.26 | $68.14 | $69.37 | 2.41M |