Indicators

Markets:

News

Skyworks Solutions, Inc. - Common Stock (NQ:SWKS)

55.19 -0.16 (-0.29%)

Streaming Delayed Price Updated: 10:28 AM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2026	55.63	56.88	54.80	55.35	2,648,356	+0.42(+0.76%)
Mar 10, 2026	55.15	55.91	53.41	54.93	3,209,441	-0.35(-0.63%)
Mar 09, 2026	53.93	55.45	52.17	55.28	3,942,987	+0.47(+0.86%)
Mar 06, 2026	55.43	56.01	54.50	54.81	3,987,214	-1.67(-2.96%)
Mar 05, 2026	55.98	57.30	55.80	56.48	3,173,468	+0.20(+0.36%)
Mar 04, 2026	58.29	58.74	56.23	56.28	3,046,468	-1.87(-3.22%)
Mar 03, 2026	57.43	58.62	56.86	58.15	4,165,489	-0.78(-1.32%)
Mar 02, 2026	57.75	59.54	57.33	58.93	2,633,187	-0.65(-1.09%)
Feb 27, 2026	58.72	59.64	57.38	59.58	3,356,557	-0.03(-0.05%)
Feb 26, 2026	59.97	60.77	58.61	59.61	3,144,137	-0.21(-0.35%)
Feb 25, 2026	60.10	60.60	59.22	59.82	2,950,828	-0.08(-0.13%)
Feb 24, 2026	59.28	61.46	59.28	59.90	1,814,628	+0.83(+1.41%)
Feb 23, 2026	59.21	59.67	57.80	59.07	2,590,404	-0.27(-0.45%)
Feb 20, 2026	58.26	59.94	57.45	59.34	3,923,270	+0.82(+1.40%)
Feb 19, 2026	61.08	61.51	58.34	58.52	3,730,464	-2.75(-4.48%)
Feb 18, 2026	61.66	62.10	60.77	61.26	2,462,426	-0.16(-0.26%)
Feb 17, 2026	60.94	62.07	60.23	61.42	2,816,311	+0.06(+0.10%)
Feb 13, 2026	59.86	61.48	59.48	61.36	3,030,315	+1.35(+2.26%)
Feb 12, 2026	62.89	63.32	59.60	60.01	3,452,868	-2.91(-4.63%)
Feb 11, 2026	62.07	63.46	61.82	62.92	2,765,448	+1.35(+2.20%)
Feb 10, 2026	60.95	62.83	60.51	61.57	2,920,362	+0.75(+1.23%)
Feb 09, 2026	61.26	61.95	60.65	60.82	2,992,243	-0.54(-0.89%)
Feb 06, 2026	60.37	61.96	60.20	61.36	4,388,542	+1.17(+1.94%)
Feb 05, 2026	57.06	60.92	57.06	60.20	6,745,496	+1.90(+3.25%)
Feb 04, 2026	58.01	59.29	55.83	58.30	8,578,059	+3.03(+5.49%)
Feb 03, 2026	56.16	56.24	53.96	55.27	5,764,841	-0.89(-1.58%)
Feb 02, 2026	54.85	56.32	54.60	56.16	3,849,158	+1.06(+1.92%)
Jan 30, 2026	54.56	55.13	54.02	55.10	6,357,451	-0.03(-0.05%)
Jan 29, 2026	54.60	55.17	53.64	55.13	4,448,826	+0.50(+0.92%)
Jan 28, 2026	54.23	57.66	53.38	54.62	9,982,881	-4.71(-7.94%)
Jan 27, 2026	59.20	60.17	58.66	59.34	3,901,385	+0.29(+0.49%)
Jan 26, 2026	57.97	59.38	57.57	59.05	3,524,426	+0.79(+1.36%)
Jan 23, 2026	58.62	59.02	57.45	58.26	5,070,317	-0.70(-1.19%)
Jan 22, 2026	58.43	61.07	58.15	58.96	4,382,187	+1.11(+1.91%)
Jan 21, 2026	57.18	58.34	57.07	57.85	4,680,487	+1.13(+1.99%)
Jan 20, 2026	56.53	57.59	55.85	56.73	3,233,047	-0.36(-0.62%)
Jan 16, 2026	58.19	58.68	57.06	57.08	3,285,383	-0.68(-1.18%)
Jan 15, 2026	59.39	59.47	57.31	57.77	3,719,689	-1.38(-2.34%)
Jan 14, 2026	57.60	59.18	57.41	59.15	2,740,621	+1.34(+2.32%)
Jan 13, 2026	58.45	58.69	57.49	57.81	3,242,508	-0.35(-0.59%)
Jan 12, 2026	58.49	58.84	57.29	58.15	4,430,512	-1.30(-2.19%)
Jan 09, 2026	60.34	60.95	59.25	59.46	4,114,700	-0.48(-0.81%)
Jan 08, 2026	58.20	61.21	57.43	59.94	4,940,343	+0.83(+1.40%)
Jan 07, 2026	64.90	65.20	57.46	59.11	9,564,042	-6.37(-9.73%)
Jan 06, 2026	64.70	66.87	64.66	65.48	3,694,174	+1.10(+1.70%)
Jan 05, 2026	64.09	65.57	63.79	64.39	3,308,142	+0.76(+1.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.