Skyworks Solutions, Inc. - Common Stock (SWKS)
80.66
+1.54 (1.95%)
NASDAQ· Last Trade: Jun 4th, 3:15 AM EDT
Historical Prices For Skyworks Solutions, Inc. - Common Stock (SWKS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 79.00 | 82.41 | 77.36 | 80.66 | 3,351,230 | 80.66 |
| 6/02/2026 | 77.19 | 80.63 | 75.84 | 79.12 | 6,925,981 | 79.12 |
| 6/01/2026 | 77.80 | 77.81 | 74.16 | 75.49 | 4,867,977 | 75.49 |
| 5/29/2026 | 82.43 | 83.71 | 77.61 | 77.85 | 5,407,806 | 77.85 |
| 5/28/2026 | 78.65 | 82.08 | 77.90 | 81.41 | 4,239,727 | 81.41 |
| 5/27/2026 | 84.08 | 85.17 | 78.15 | 78.68 | 5,353,594 | 78.68 |
| 5/26/2026 | 82.69 | 84.78 | 80.00 | 83.42 | 6,018,783 | 83.42 |
| 5/22/2026 | 73.59 | 82.46 | 73.59 | 82.42 | 5,338,640 | 81.71 |
| 5/21/2026 | 74.00 | 74.31 | 71.15 | 73.54 | 5,189,447 | 72.91 |
| 5/20/2026 | 70.50 | 74.45 | 70.31 | 74.35 | 4,164,835 | 73.71 |
| 5/19/2026 | 69.99 | 72.36 | 69.21 | 70.35 | 4,897,707 | 69.74 |
| 5/18/2026 | 69.58 | 71.04 | 68.26 | 70.35 | 6,800,480 | 69.74 |
| 5/15/2026 | 65.71 | 69.89 | 65.66 | 68.53 | 5,534,881 | 67.94 |
| 5/14/2026 | 68.59 | 68.63 | 66.36 | 67.06 | 4,634,164 | 66.48 |
| 5/13/2026 | 67.70 | 68.75 | 66.70 | 68.14 | 4,624,288 | 67.55 |
| 5/12/2026 | 69.51 | 69.94 | 64.64 | 66.31 | 7,019,029 | 65.74 |
| 5/11/2026 | 66.71 | 70.17 | 66.46 | 70.13 | 5,644,728 | 69.53 |
| 5/08/2026 | 67.09 | 67.44 | 65.39 | 66.78 | 5,143,883 | 66.20 |
| 5/07/2026 | 65.16 | 67.55 | 64.56 | 65.04 | 6,474,863 | 64.48 |
| 5/06/2026 | 68.04 | 68.04 | 61.53 | 64.97 | 10,388,589 | 64.41 |
| 5/05/2026 | 68.94 | 72.81 | 68.71 | 72.56 | 6,790,581 | 71.93 |
| 5/04/2026 | 68.90 | 69.93 | 68.25 | 68.85 | 3,346,227 | 68.26 |
| 5/01/2026 | 69.46 | 69.90 | 67.28 | 69.40 | 4,195,244 | 68.80 |
| 4/30/2026 | 63.02 | 70.45 | 62.93 | 70.17 | 8,171,295 | 69.57 |
| 4/29/2026 | 61.88 | 63.40 | 61.30 | 62.66 | 3,540,128 | 62.12 |
| 4/28/2026 | 61.43 | 62.35 | 60.76 | 60.98 | 2,773,081 | 60.45 |
| 4/27/2026 | 63.70 | 64.00 | 60.95 | 62.12 | 2,347,056 | 61.58 |
| 4/24/2026 | 62.83 | 63.85 | 61.81 | 63.65 | 4,086,506 | 63.10 |
| 4/23/2026 | 62.20 | 62.29 | 60.58 | 61.55 | 2,743,203 | 61.02 |
| 4/22/2026 | 61.59 | 62.10 | 61.30 | 61.77 | 2,726,598 | 61.24 |
| 4/21/2026 | 59.91 | 61.04 | 59.69 | 59.94 | 2,220,778 | 59.42 |
| 4/20/2026 | 57.46 | 59.60 | 57.40 | 59.46 | 2,651,165 | 58.95 |
| 4/17/2026 | 59.13 | 60.23 | 57.51 | 58.99 | 3,257,497 | 58.48 |
| 4/16/2026 | 58.17 | 59.00 | 57.75 | 58.70 | 1,973,226 | 58.19 |
| 4/15/2026 | 57.18 | 57.99 | 56.71 | 57.93 | 2,180,214 | 57.43 |
| 4/14/2026 | 56.50 | 57.50 | 56.05 | 57.28 | 2,432,014 | 56.79 |
| 4/13/2026 | 56.15 | 56.56 | 55.37 | 56.50 | 2,747,327 | 56.01 |
| 4/10/2026 | 57.04 | 57.33 | 56.12 | 56.36 | 2,163,871 | 55.87 |
| 4/09/2026 | 56.25 | 56.96 | 55.95 | 56.56 | 3,006,638 | 56.07 |
| 4/08/2026 | 56.26 | 56.64 | 55.35 | 56.54 | 3,612,465 | 56.05 |
| 4/07/2026 | 55.95 | 55.95 | 53.98 | 55.06 | 2,615,108 | 54.59 |
| 4/06/2026 | 55.49 | 56.20 | 55.10 | 55.97 | 2,294,159 | 55.49 |
| 4/02/2026 | 52.99 | 55.34 | 52.32 | 55.19 | 5,395,346 | 54.71 |
| 4/01/2026 | 53.59 | 54.39 | 52.90 | 53.22 | 3,277,664 | 52.76 |
| 3/31/2026 | 53.25 | 53.79 | 52.11 | 53.55 | 3,538,040 | 53.09 |
| 3/30/2026 | 53.87 | 54.10 | 51.93 | 52.50 | 3,336,958 | 52.05 |
| 3/27/2026 | 56.11 | 56.41 | 53.26 | 53.65 | 3,443,505 | 53.19 |
| 3/26/2026 | 55.60 | 57.60 | 55.58 | 56.66 | 2,586,579 | 56.17 |
| 3/25/2026 | 55.85 | 56.80 | 55.50 | 56.19 | 2,102,524 | 55.71 |
| 3/24/2026 | 54.02 | 56.65 | 54.02 | 55.36 | 3,115,200 | 54.88 |
| 3/23/2026 | 55.32 | 55.54 | 54.20 | 54.49 | 3,125,558 | 54.02 |
| 3/20/2026 | 54.12 | 55.08 | 53.57 | 54.44 | 7,471,327 | 53.97 |
| 3/19/2026 | 52.78 | 54.61 | 52.43 | 54.12 | 2,610,850 | 53.65 |
| 3/18/2026 | 53.49 | 54.28 | 53.30 | 53.58 | 3,270,588 | 53.12 |
| 3/17/2026 | 55.03 | 55.60 | 53.40 | 53.71 | 2,616,534 | 53.25 |
| 3/16/2026 | 56.02 | 56.02 | 54.51 | 54.54 | 2,061,036 | 54.07 |
| 3/13/2026 | 55.42 | 56.44 | 54.48 | 54.74 | 2,709,842 | 54.27 |
| 3/12/2026 | 54.92 | 56.41 | 54.60 | 55.20 | 3,169,500 | 54.72 |
| 3/11/2026 | 55.63 | 56.88 | 54.80 | 55.35 | 2,648,356 | 54.87 |
| 3/10/2026 | 55.15 | 55.91 | 53.41 | 54.93 | 3,209,465 | 54.46 |
| 3/09/2026 | 53.93 | 55.45 | 52.17 | 55.28 | 3,942,987 | 54.80 |
| 3/06/2026 | 55.43 | 56.01 | 54.50 | 54.81 | 3,987,214 | 54.34 |
| 3/05/2026 | 55.98 | 57.30 | 55.80 | 56.48 | 3,173,468 | 55.99 |
| 3/04/2026 | 58.29 | 58.74 | 56.23 | 56.28 | 3,046,468 | 55.80 |