Skyworks Solutions (SWKS)
NASDAQ:SWKS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
57.04
57.33
56.12
56.36
56.36
-0.35%
2,163,870
0.62
Apr 09, 2026
56.25
56.96
55.95
56.56
56.56
+0.04%
3,006,712
0.85
Apr 08, 2026
56.26
56.64
55.35
56.54
56.54
+2.69%
3,612,015
1.02
Apr 07, 2026
55.95
55.95
53.98
55.06
55.06
-1.63%
2,616,636
0.73
Apr 06, 2026
55.49
56.20
55.11
55.97
55.97
+1.41%
2,294,160
0.62
Apr 03, 2026
52.99
55.34
52.32
55.19
55.19
0.00%
0
0.00
Apr 02, 2026
52.99
55.34
52.32
55.19
55.19
+3.70%
5,395,344
1.45
Apr 01, 2026
53.59
54.39
52.90
53.22
53.22
-0.62%
3,277,668
0.89
Mar 31, 2026
53.25
53.79
52.11
53.55
53.55
+2.00%
3,538,847
0.97
Mar 30, 2026
53.87
54.10
51.93
52.50
52.50
-2.14%
3,336,958
0.92
Mar 27, 2026
56.11
56.42
53.26
53.65
53.65
-5.31%
3,443,071
0.96
Mar 26, 2026
55.60
57.60
55.58
56.66
56.66
+0.84%
2,586,294
0.72
Mar 25, 2026
55.85
56.80
55.50
56.19
56.19
+1.50%
2,101,812
0.59
Mar 24, 2026
54.02
56.65
54.02
55.36
55.36
+1.60%
3,115,152
0.88
Mar 23, 2026
55.32
55.54
54.20
54.49
54.49
+0.09%
3,125,435
0.90
Mar 20, 2026
54.12
55.08
53.57
54.44
54.44
+0.59%
7,470,776
2.20
Mar 19, 2026
52.78
54.61
52.43
54.12
54.12
+1.01%
2,603,510
0.77
Mar 18, 2026
53.49
54.29
53.30
53.58
53.58
-0.24%
3,270,414
0.95
Mar 17, 2026
55.03
55.60
53.40
53.71
53.71
-1.52%
2,616,476
0.76
Mar 16, 2026
56.02
56.02
54.51
54.54
54.54
-0.37%
2,060,680
0.60
Mar 13, 2026
55.42
56.44
54.48
54.74
54.74
-0.83%
2,709,421
0.79
Mar 12, 2026
54.92
56.41
54.60
55.20
55.20
-0.27%
3,163,881
0.93
Mar 11, 2026
55.64
56.88
54.80
55.35
55.35
+0.76%
2,647,740
0.77
Mar 10, 2026
55.15
55.91
53.41
54.93
54.93
-0.63%
3,209,357
0.94
Mar 09, 2026
53.93
55.45
52.17
55.28
55.28
+0.86%
3,942,985
1.16
Mar 06, 2026
55.43
56.01
54.50
54.81
54.81
-2.96%
3,987,212
1.18
Mar 05, 2026
55.98
57.30
55.81
56.48
56.48
+0.36%
3,174,732
0.95
Mar 04, 2026
58.29
58.74
56.24
56.28
56.28
-3.22%
3,047,203
0.91
Mar 03, 2026
57.43
58.62
56.86
58.15
58.15
-1.32%
4,165,647
1.26
Mar 02, 2026
57.75
59.54
57.33
58.93
58.93
-1.09%
2,633,210
0.80
Feb 27, 2026
58.72
59.64
57.38
59.58
59.58
-0.05%
3,356,555
1.02
Feb 26, 2026
59.97
60.77
58.61
59.61
59.61
-0.35%
3,144,462
0.95
Feb 25, 2026
60.10
60.60
59.22
59.82
59.82
-0.13%
2,950,881
0.90
Feb 24, 2026
59.28
61.46
59.28
59.90
59.90
+1.41%
1,814,747
0.56
Feb 23, 2026
59.92
60.39
58.49
59.78
59.07
-0.45%
2,560,309
0.79
Feb 20, 2026
58.96
60.67
58.14
60.05
59.34
+1.40%
3,876,670
1.20
Feb 19, 2026
61.81
62.25
59.04
59.22
58.52
-4.48%
3,688,467
1.15
Feb 18, 2026
62.40
62.85
61.51
62.00
61.26
-0.26%
2,433,179
0.75
Feb 17, 2026
61.67
62.82
60.95
62.16
61.42
+0.10%
2,782,898
0.86
Feb 16, 2026
60.59
62.22
60.20
62.10
61.36
0.00%
0
0.00
Feb 13, 2026
60.59
62.22
60.20
62.10
61.36
+2.26%
2,994,324
0.91
Feb 12, 2026
63.65
64.08
60.32
60.73
60.01
-4.63%
3,412,500
1.03
Feb 11, 2026
62.82
64.22
62.56
63.68
62.92
+2.20%
2,732,680
0.83
Feb 10, 2026
61.68
63.59
61.24
62.31
61.57
+1.23%
2,885,692
0.87
Feb 09, 2026
62.00
62.70
61.38
61.55
60.82
-0.89%
2,957,479
0.90
Feb 06, 2026
61.10
62.70
60.92
62.10
61.36
+1.94%
4,336,420
1.32
Feb 05, 2026
57.75
61.65
57.75
60.92
60.20
+3.25%
6,931,839
2.15
Feb 04, 2026
58.71
60.00
56.50
59.00
58.30
+5.49%
8,476,686
2.70
Feb 03, 2026
56.83
56.92
54.61
55.93
55.27
-1.58%
5,698,674
1.84
Feb 02, 2026
55.51
57.00
55.26
56.83
56.16
+1.92%
3,804,212
1.21
Rows: