Dark

SWKS
Skyworks Solutions Inc
stock NASDAQ

At Close

Sep 29, 2026 3:59:58 PM EDT

88.01USD+0.480%(+0.42)3,309,465

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:27:30 AM EDT

90.05USD+2.809%(+2.46)0

After-hours

Sep 29, 2026 4:40:30 PM EDT

88.44USD+0.489%(+0.43)395,963

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	88.4600	89.5400	86.1200	88.0400	+0.514%	3,309,465	0.000%
2026-09-28	89.4000	89.8750	85.6900	87.5900	-1.959%	3,369,804	+0.514%
2026-09-25	87.9500	90.9000	86.7300	89.3400	+1.742%	4,610,269	-1.455%
2026-09-24	91.1500	91.6554	87.3900	87.8100	-3.980%	3,913,043	+0.262%
2026-09-23	90.2100	92.7999	89.4000	91.4500	+1.656%	5,030,631	-3.729%
2026-09-22	88.8800	90.8350	88.0900	89.9600	+1.375%	4,497,795	-2.134%
2026-09-21	89.6600	91.8300	88.1300	88.7400	-0.023%	4,411,871	-0.789%
2026-09-18	92.0500	92.0500	87.4800	88.7600	-2.803%	22,113,383	-0.811%
2026-09-17	86.7550	91.4550	84.4350	91.3200	+6.695%	7,350,634	-3.592%
2026-09-16	89.3750	89.3800	85.2200	85.5900	-4.900%	8,193,957	+2.862%
2026-09-15	80.5400	90.3050	79.4300	90.0000	+13.550%	12,953,908	-2.178%
2026-09-14	86.0600	86.7300	79.0350	79.2600	-10.289%	11,165,016	+11.077%
2026-09-11	84.2700	92.3000	83.9500	88.3500	+5.141%	11,126,783	-0.351%
2026-09-10	76.1100	85.8900	74.7900	84.0300	+9.786%	11,335,503	+4.772%
2026-09-09	75.2700	76.6600	74.1800	76.5400	+1.539%	4,759,400	+15.025%
2026-09-08	75.0000	75.8500	73.5000	75.3800	+1.837%	6,839,431	+16.795%
2026-09-04	71.0900	74.8000	71.0900	74.0200	+3.524%	4,805,406	+18.941%
2026-09-03	71.1500	72.6500	70.2711	71.5000	-0.237%	4,022,514	+23.133%
2026-09-02	66.3900	73.2600	66.3900	71.6700	+6.320%	7,517,982	+22.841%
2026-09-01	66.0000	67.8400	64.6450	67.4100	+0.597%	5,312,560	+30.604%
2026-08-31	66.4300	67.7000	64.8600	67.0100	+1.854%	20,029,215	+31.383%
2026-08-28	67.3500	67.6800	64.4700	65.7900	-2.331%	4,841,911	+33.820%
2026-08-27	67.0000	68.1050	66.0300	67.3600	+1.111%	4,641,260	+30.701%
2026-08-26	65.7500	66.6700	64.6500	66.6200	+1.400%	3,080,944	+32.153%
2026-08-25	66.9700	66.9700	63.0550	65.7000	-1.735%	4,948,499	+34.003%
2026-08-24	66.6100	67.2150	65.4600	66.8600	-0.417%	3,635,992	+31.678%
2026-08-21	67.9200	68.5800	66.1750	67.1400	-1.178%	6,949,596	+31.129%
2026-08-20	67.9400	70.0000	67.3700	67.9400	-0.789%	3,419,883	+29.585%
2026-08-19	67.7400	70.2300	67.5100	68.4800	+1.557%	5,530,679	+28.563%
2026-08-18	66.7700	68.0300	64.7950	67.4300	-0.443%	5,697,487	+30.565%
2026-08-17	69.4100	70.3300	67.6100	67.7300	-2.715%	3,690,022	+29.987%
2026-08-14	70.4000	70.4050	67.6700	69.6200	-0.201%	3,810,992	+26.458%
2026-08-13	69.1400	70.3200	69.0050	69.7600	+0.115%	4,139,808	+26.204%
2026-08-12	68.6100	69.9300	67.2300	69.6800	+1.976%	4,520,153	+26.349%
2026-08-11	69.0000	70.3000	67.7000	68.3300	-0.669%	4,186,865	+28.845%
2026-08-10	70.6200	70.7500	68.6700	68.7900	-2.591%	5,497,092	+27.984%
2026-08-07	67.4600	70.6600	67.1300	70.6200	+5.655%	3,503,277	+24.667%
2026-08-06	66.3300	68.0000	66.1200	66.8400	-0.224%	3,741,022	+31.718%
2026-08-05	66.5600	67.8000	65.3800	66.9900	+0.299%	5,159,275	+31.423%
2026-08-04	62.1100	67.2300	61.6900	66.7900	+8.974%	5,818,250	+31.816%
2026-08-03	60.9000	61.6300	59.9150	61.2900	-1.590%	5,506,109	+43.645%
2026-07-31	63.3400	63.3400	60.4200	62.2800	-0.320%	6,203,824	+41.362%
2026-07-30	61.3200	62.5400	59.8600	62.4800	+2.108%	8,540,191	+40.909%
2026-07-29	58.5900	64.0800	57.5000	61.1900	-5.396%	17,001,961	+43.880%
2026-07-28	63.8500	65.5200	62.6300	64.6800	+1.955%	8,125,395	+36.116%
2026-07-27	60.2900	63.7000	60.2400	63.4400	+5.365%	5,437,681	+38.777%
2026-07-24	60.2300	61.4100	59.9500	60.2100	-0.430%	4,811,069	+46.222%
2026-07-23	62.3950	62.8950	59.7300	60.4700	-4.259%	5,453,585	+45.593%
2026-07-22	62.4300	63.8900	62.2500	63.1600	+0.334%	3,315,155	+39.392%
2026-07-21	61.6800	63.4300	61.1500	62.9500	+5.268%	5,776,424	+39.857%
2026-07-20	60.0200	60.4000	58.9750	59.8000	+0.758%	4,001,071	+47.224%
2026-07-17	56.7050	59.5750	56.7050	59.3500	+2.985%	5,816,500	+48.340%
2026-07-16	56.6600	57.7300	55.5500	57.6300	+0.209%	5,773,903	+52.768%
2026-07-15	57.2000	57.9800	55.4250	57.5100	+1.644%	4,256,223	+53.086%
2026-07-14	59.2500	59.8200	56.4600	56.5800	-2.850%	4,434,243	+55.603%
2026-07-13	59.8500	60.4900	57.8200	58.2400	-3.544%	4,180,945	+51.168%
2026-07-10	59.2600	61.3100	59.1700	60.3800	+0.717%	3,361,787	+45.810%
2026-07-09	60.1100	61.2400	58.7800	59.9500	+2.496%	4,956,928	+46.856%
2026-07-08	59.2750	59.5200	57.2100	58.4900	-2.125%	7,460,320	+50.521%
2026-07-07	60.3700	61.6500	59.1900	59.7600	-3.473%	5,314,410	+47.323%
2026-07-06	63.0000	64.4600	61.7200	61.9100	-1.039%	4,337,303	+42.206%
2026-07-02	66.2500	67.8100	62.0000	62.5600	-5.111%	6,220,601	+40.729%
2026-07-01	67.1700	68.5650	65.4700	65.9300	-2.758%	6,482,400	+33.536%
2026-06-30	67.2500	69.4000	67.0150	67.8000	+0.133%	4,960,177	+29.853%
2026-06-29	68.5000	68.5600	65.0900	67.7100	-0.426%	4,353,173	+30.025%
2026-06-26	68.0200	69.1200	66.6400	68.0000	-2.774%	8,308,390	+29.471%
2026-06-25	73.2500	74.5800	68.4700	69.9400	-2.045%	4,585,672	+25.879%
2026-06-24	73.5400	73.6250	69.3100	71.4000	-2.778%	6,629,331	+23.305%
2026-06-23	72.8800	75.1000	71.9800	73.4400	-3.597%	8,504,008	+19.880%
2026-06-22	72.9000	79.2000	71.8200	76.1800	+5.148%	8,013,353	+15.568%
2026-06-18	71.4100	72.7700	68.4850	72.4500	+4.425%	9,405,035	+21.518%
2026-06-17	72.2550	72.8900	69.2700	69.3800	-2.856%	3,922,234	+26.895%
2026-06-16	75.2900	75.8800	71.2010	71.4200	-6.347%	4,956,949	+23.271%
2026-06-15	75.7800	76.7200	73.6000	76.2600	+3.096%	4,384,487	+15.447%
2026-06-12	72.3500	74.1900	71.2700	73.9700	+1.705%	2,262,474	+19.021%
2026-06-11	71.1000	73.1550	70.2100	72.7300	+3.471%	4,751,323	+21.050%
2026-06-10	72.5600	73.6900	70.2300	70.2900	-4.445%	3,989,424	+25.253%
2026-06-09	75.9100	77.2875	69.3700	73.5600	-2.401%	5,884,430	+19.685%
2026-06-08	75.3400	78.8900	74.1800	75.3700	+2.447%	5,969,615	+16.810%
2026-06-05	78.0000	78.3700	72.8000	73.5700	-7.957%	7,170,155	+19.668%
2026-06-04	79.1100	81.8700	78.8000	79.9300	-0.905%	3,771,132	+10.146%
2026-06-03	78.9950	82.4100	77.3600	80.6600	+1.946%	3,354,136	+9.150%
2026-06-02	77.1900	80.6300	75.8400	79.1200	+4.809%	6,927,017	+11.274%
2026-06-01	77.8000	77.8100	74.1600	75.4900	-3.031%	4,868,346	+16.625%
2026-05-29	82.4300	83.7100	77.6100	77.8500	-4.373%	5,407,565	+13.089%
2026-05-28	78.6500	82.0800	77.9000	81.4100	+3.470%	4,239,999	+8.144%
2026-05-27	84.0800	85.1750	78.1500	78.6800	-5.682%	5,354,201	+11.896%
2026-05-26	82.6950	84.7850	80.0000	83.4200	+1.213%	6,020,090	+5.538%
2026-05-22	73.5900	82.4600	73.5900	82.4200	+12.075%	5,338,625	+6.819%
2026-05-21	74.0000	74.3150	71.1489	73.5400	-1.089%	5,189,444	+19.717%
2026-05-20	70.5000	74.4500	70.3100	74.3500	+5.686%	4,165,832	+18.413%
2026-05-19	69.9900	72.3600	69.2100	70.3500	0.000%	4,897,712	+25.146%
2026-05-18	69.5800	71.0400	68.2600	70.3500	+2.656%	6,801,316	+25.146%
2026-05-15	65.7100	69.8900	65.6600	68.5300	+2.192%	5,534,879	+28.469%
2026-05-14	68.5900	68.6250	66.3600	67.0600	-1.585%	4,634,229	+31.285%
2026-05-13	67.7000	68.7500	66.7000	68.1400	+2.760%	4,624,756	+29.205%
2026-05-12	69.5100	69.9400	64.6450	66.3100	-5.447%	7,019,097	+32.770%
2026-05-11	66.7100	70.1700	66.4600	70.1300	+5.016%	5,647,560	+25.538%
2026-05-08	67.0900	67.4400	65.3950	66.7800	+2.675%	5,143,880	+31.836%
2026-05-07	65.1600	67.5500	64.5600	65.0400	+0.115%	6,475,204	+35.363%
2026-05-06	68.0400	68.0400	61.5350	64.9650	-10.467%	10,386,796	+35.519%
2026-05-05	68.9400	72.8100	68.7100	72.5600	+5.389%	6,799,601	+21.334%
2026-05-04	68.9000	69.9300	68.2500	68.8500	-0.793%	3,346,354	+27.872%
2026-05-01	69.4550	69.8960	67.2800	69.4000	-1.097%	4,195,243	+26.859%
2026-04-30	63.0200	70.4500	62.9293	70.1700	+11.985%	8,172,490	+25.467%
2026-04-29	61.8800	63.3950	61.3000	62.6600	+2.755%	3,540,436	+40.504%
2026-04-28	61.4300	62.3500	60.7600	60.9800	-1.835%	2,773,164	+44.375%
2026-04-27	63.7000	64.0000	60.9500	62.1200	-2.404%	2,345,584	+41.726%
2026-04-24	62.8300	63.8500	61.8100	63.6500	+3.412%	4,086,169	+38.319%
2026-04-23	62.2000	62.2900	60.5800	61.5500	-0.356%	2,743,260	+43.038%
2026-04-22	61.5900	62.1050	61.3000	61.7700	+3.053%	2,726,672	+42.529%
2026-04-21	59.9100	61.0400	59.6900	59.9400	+0.807%	2,220,282	+46.880%
2026-04-20	57.4600	59.6050	57.4000	59.4600	+0.797%	2,650,506	+48.066%
2026-04-17	59.1300	60.2300	57.5100	58.9900	+0.494%	3,257,497	+49.246%
2026-04-16	58.1650	59.0000	57.7500	58.7000	+1.329%	1,973,230	+49.983%
2026-04-15	57.1800	57.9900	56.7100	57.9300	+1.135%	2,180,238	+51.977%
2026-04-14	56.5000	57.5000	56.0500	57.2800	+1.381%	2,432,022	+53.701%
2026-04-13	56.1450	56.5600	55.3700	56.5000	+0.248%	2,747,832	+55.823%
2026-04-10	57.0400	57.3300	56.1200	56.3600	-0.354%	2,163,802	+56.210%
2026-04-09	56.2500	56.9600	55.9450	56.5600	+0.035%	3,006,163	+55.658%
2026-04-08	56.2600	56.6400	55.3500	56.5400	+2.688%	3,612,461	+55.713%
2026-04-07	55.9500	55.9500	53.9800	55.0600	-1.626%	2,616,637	+59.898%
2026-04-06	55.4900	56.2000	55.1050	55.9700	+1.413%	2,294,161	+57.299%
2026-04-02	52.9900	55.3400	52.3200	55.1900	+3.702%	5,395,345	+59.522%
2026-04-01	53.5900	54.3900	52.9000	53.2200	-0.616%	3,277,669	+65.427%
2026-03-31	53.2500	53.7900	52.1100	53.5500	+2.000%	3,538,847	+64.407%
2026-03-30	53.8700	54.1031	51.9300	52.5000	-2.144%	3,336,958	+67.695%
2026-03-27	56.1100	56.4150	53.2600	53.6500	-5.312%	3,443,504	+64.101%
2026-03-26	55.6000	57.6000	55.5800	56.6600	+0.836%	2,586,579	+55.383%
2026-03-25	55.8500	56.8000	55.5000	56.1900	+1.499%	2,102,588	+56.683%
2026-03-24	54.0200	56.6500	54.0200	55.3600	+1.597%	3,115,325	+59.032%
2026-03-23	55.3200	55.5400	54.1950	54.4900	+0.092%	3,125,608	+61.571%
2026-03-20	54.1200	55.0800	53.5700	54.4400	+0.591%	7,470,946	+61.719%
2026-03-19	52.7800	54.6100	52.4300	54.1200	+1.008%	2,610,891	+62.676%
2026-03-18	53.4900	54.2850	53.3000	53.5800	-0.242%	3,270,588	+64.315%
2026-03-17	55.0300	55.6000	53.4000	53.7100	-1.522%	2,616,708	+63.917%
2026-03-16	56.0200	56.0200	54.5050	54.5400	-0.365%	2,061,036	+61.423%
2026-03-13	55.4200	56.4400	54.4750	54.7400	-0.833%	2,709,842	+60.833%
2026-03-12	54.9200	56.4050	54.5958	55.2000	-0.271%	3,166,071	+59.493%
2026-03-11	55.6350	56.8750	54.8000	55.3500	+0.765%	2,648,481	+59.061%
2026-03-10	55.1500	55.9050	53.4100	54.9300	-0.633%	3,209,466	+60.277%
2026-03-09	53.9300	55.4500	52.1700	55.2800	+0.858%	3,942,997	+59.262%
2026-03-06	55.4300	56.0100	54.5000	54.8100	-2.957%	3,987,212	+60.628%
2026-03-05	55.9800	57.3000	55.8050	56.4800	+0.355%	3,174,733	+55.878%
2026-03-04	58.2900	58.7400	56.2350	56.2800	-3.216%	3,047,204	+56.432%
2026-03-03	57.4300	58.6200	56.8600	58.1500	-1.324%	4,165,648	+51.402%
2026-03-02	57.7500	59.5400	57.3300	58.9300	-1.091%	2,632,837	+49.398%
2026-02-27	58.7200	59.6400	57.3800	59.5800	-0.050%	3,355,428	+47.768%
2026-02-26	59.9700	60.7690	58.6100	59.6100	-0.351%	3,143,660	+47.693%
2026-02-25	60.1000	60.6000	59.2200	59.8200	-0.134%	2,943,664	+47.175%
2026-02-24	59.2800	61.4600	59.2800	59.9000	+0.201%	1,814,675	+46.978%
2026-02-23	59.9200	60.3921	58.4900	59.7800	-0.450%	2,560,288	+47.273%
2026-02-20	58.9600	60.6650	58.1400	60.0500	+1.402%	3,876,670	+46.611%
2026-02-19	61.8100	62.2500	59.0400	59.2200	-4.484%	3,688,328	+48.666%
2026-02-18	62.4000	62.8500	61.5050	62.0000	-0.257%	2,432,971	+42.000%
2026-02-17	61.6700	62.8200	60.9500	62.1600	+0.097%	2,782,705	+41.634%
2026-02-13	60.5850	62.2200	60.2000	62.1000	+2.256%	2,994,100	+41.771%
2026-02-12	63.6500	64.0800	60.3190	60.7300	-4.633%	3,412,060	+44.970%
2026-02-11	62.8200	64.2199	62.5600	63.6800	+2.199%	2,732,369	+38.254%
2026-02-10	61.6800	63.5900	61.2400	62.3100	+1.235%	2,863,431	+41.294%
2026-02-09	62.0000	62.6950	61.3800	61.5500	-0.886%	2,957,312	+43.038%
2026-02-06	61.1000	62.7000	60.9200	62.1000	+1.937%	4,336,273	+41.771%
2026-02-05	57.7500	61.6500	57.7500	60.9200	+3.254%	6,931,796	+44.517%
2026-02-04	58.7100	60.0000	56.5000	59.0000	+5.489%	8,476,574	+49.220%
2026-02-03	56.8300	56.9200	54.6100	55.9300	-1.584%	5,698,655	+57.411%
2026-02-02	55.5100	57.0000	55.2600	56.8300	+1.919%	3,804,177	+54.918%
2026-01-30	55.2200	55.7900	54.6700	55.7600	-0.054%	6,281,882	+57.891%
2026-01-29	55.2600	55.8300	54.2800	55.7900	+0.923%	4,396,220	+57.806%
2026-01-28	54.8800	58.3500	54.0200	55.2800	-7.943%	9,865,361	+59.262%
2026-01-27	59.9100	60.8900	59.3601	60.0500	+0.485%	3,890,648	+46.611%
2026-01-26	58.6700	60.0900	58.2600	59.7600	+1.357%	3,482,711	+47.323%
2026-01-23	59.3200	59.7300	58.1400	58.9600	-1.190%	5,010,096	+49.322%
2026-01-22	59.1300	61.8000	58.8500	59.6700	+1.913%	4,330,383	+47.545%
2026-01-21	57.8700	59.0400	57.7540	58.5500	+1.986%	4,624,548	+50.367%
2026-01-20	57.2100	58.2800	56.5200	57.4100	-0.623%	3,192,380	+53.353%
2026-01-16	58.8900	59.3850	57.7500	57.7700	-1.180%	3,246,359	+52.397%
2026-01-15	60.1000	60.1800	58.0000	58.4600	-2.339%	3,675,844	+50.599%
2026-01-14	58.2900	59.8900	58.1015	59.8600	+2.325%	2,708,144	+47.077%
2026-01-13	59.1500	59.4000	58.1800	58.5000	-0.595%	3,203,564	+50.496%
2026-01-12	59.1900	59.5500	57.9800	58.8500	-2.194%	4,378,662	+49.601%
2026-01-09	61.0700	61.6800	59.9650	60.1700	-0.808%	3,952,502	+46.319%
2026-01-08	58.9050	61.9500	58.1000	60.6600	+1.404%	4,882,350	+45.137%
2026-01-07	65.6800	65.9800	58.1500	59.8200	-9.733%	9,452,335	+47.175%
2026-01-06	65.4800	67.6700	65.4400	66.2700	+1.703%	3,650,275	+32.850%
2026-01-05	64.8600	66.3600	64.5600	65.1600	+1.188%	3,268,931	+35.114%
2026-01-02	64.1700	65.0400	63.3900	64.3950	+1.553%	2,891,523	+36.719%
2025-12-31	64.2750	64.4600	63.3800	63.4100	-1.629%	1,622,302	+38.842%
2025-12-30	64.0900	64.5200	63.9101	64.4600	+0.687%	1,773,270	+36.581%
2025-12-29	64.0000	64.4565	63.6700	64.0200	-0.296%	1,794,009	+37.520%
2025-12-26	64.7900	64.8400	64.1700	64.2100	-0.465%	1,433,489	+37.113%
2025-12-24	64.4400	65.1100	64.2100	64.5100	+0.047%	742,953	+36.475%
2025-12-23	65.0600	65.2500	64.2850	64.4800	-1.165%	1,755,261	+36.538%
2025-12-22	65.3700	65.8000	64.8700	65.2400	+0.866%	2,139,981	+34.948%
2025-12-19	64.4900	65.5150	64.1500	64.6800	+0.295%	5,855,392	+36.116%
2025-12-18	66.3400	66.3400	64.4400	64.4900	-0.785%	2,646,004	+36.517%
2025-12-17	66.0000	66.7800	64.4800	65.0000	-1.545%	2,179,149	+35.446%
2025-12-16	66.4900	66.9300	65.0500	66.0200	-0.527%	2,556,421	+33.354%
2025-12-15	67.6300	68.1100	66.1600	66.3700	-0.896%	2,429,122	+32.650%
2025-12-12	68.2200	68.8100	66.5950	66.9700	-1.875%	3,372,908	+31.462%
2025-12-11	68.3200	68.5200	67.0900	68.2500	-0.814%	2,158,328	+28.996%
2025-12-10	68.1900	69.5990	67.7200	68.8100	+0.394%	2,951,907	+27.947%
2025-12-09	68.8000	69.4500	68.0400	68.5400	-0.968%	2,463,931	+28.451%
2025-12-08	69.3850	70.3099	68.6100	69.2100	-0.159%	2,579,227	+27.207%
2025-12-05	68.9500	70.1000	68.4700	69.3200	+0.449%	2,414,884	+27.005%
2025-12-04	69.3200	69.7700	68.5700	69.0100	-0.519%	1,937,613	+27.576%
2025-12-03	68.4200	70.2600	68.1350	69.3700	+1.656%	2,413,652	+26.914%
2025-12-02	66.2300	68.5325	65.4400	68.2400	+3.661%	2,954,147	+29.015%
2025-12-01	65.4500	66.5600	65.1100	65.8300	-0.182%	2,426,747	+33.738%
2025-11-28	65.3300	66.0100	64.8500	65.9500	+0.934%	1,140,045	+33.495%
2025-11-26	63.6000	66.3550	63.6000	65.3400	+2.881%	2,966,979	+34.741%
2025-11-25	63.0200	63.8300	62.2800	63.5100	+0.730%	2,579,536	+38.624%
2025-11-24	63.1950	63.7900	62.2400	63.0500	+0.703%	3,036,095	+39.635%
2025-11-21	60.8400	63.3200	60.4101	62.6100	+3.488%	3,928,822	+40.617%
2025-11-20	63.2800	63.6700	60.0600	60.5000	-3.339%	3,775,680	+45.521%
2025-11-19	62.5500	63.4400	61.6500	62.5900	+0.433%	3,180,316	+40.661%
2025-11-18	62.0600	63.3100	61.7050	62.3200	-1.330%	3,130,752	+41.271%
2025-11-17	66.0000	66.3200	62.2365	63.1600	-5.165%	3,996,217	+39.392%
2025-11-14	67.2400	68.0200	66.4300	66.6000	-2.303%	2,250,846	+32.192%
2025-11-13	69.4100	70.3050	67.8200	68.1700	-1.857%	3,074,785	+29.148%
2025-11-12	69.6200	70.0300	68.8300	69.4600	+0.886%	2,545,838	+26.749%
2025-11-11	69.4600	70.4800	68.4500	68.8500	-0.362%	2,982,631	+27.872%
2025-11-10	70.6900	70.7353	68.1900	69.1000	-0.690%	3,298,835	+27.410%
2025-11-07	69.4900	69.6850	67.5500	69.5800	-1.501%	3,200,717	+26.531%
2025-11-06	73.5800	74.2065	70.2600	70.6400	-3.839%	3,585,478	+24.632%
2025-11-05	73.8700	75.6500	71.3900	73.4600	+2.042%	5,613,116	+19.848%
2025-11-04	74.9900	75.7500	71.6600	71.9900	-5.945%	5,593,285	+22.295%
2025-11-03	77.5700	78.0000	76.0816	76.5400	-1.518%	3,824,366	+15.025%
2025-10-31	79.0400	80.0000	76.8000	77.7200	-1.819%	3,872,749	+13.278%
2025-10-30	78.7400	81.1200	78.4850	79.1600	+0.533%	3,923,967	+11.218%
2025-10-29	83.1400	84.5300	78.5900	78.7400	-1.894%	7,443,149	+11.811%
2025-10-28	85.6600	90.9000	80.1400	80.2600	+5.828%	11,143,942	+9.693%
2025-10-27	74.6700	76.0100	74.5000	75.8400	+2.431%	1,853,343	+16.086%
2025-10-24	76.5100	76.5100	73.9600	74.0400	-2.290%	2,067,410	+18.909%
2025-10-23	73.5100	76.2600	73.3300	75.7750	+2.447%	2,130,752	+16.186%
2025-10-22	75.4000	76.4900	73.0550	73.9650	-3.187%	2,911,548	+19.029%
2025-10-21	75.7100	76.6600	75.4100	76.4000	+0.341%	1,146,569	+15.236%
2025-10-20	74.0000	76.8481	72.7831	76.1400	+1.089%	2,161,052	+15.629%
2025-10-17	73.5700	75.6500	73.0200	75.3200	+1.141%	1,654,199	+16.888%
2025-10-16	74.7300	74.8250	73.3000	74.4700	+0.337%	2,050,372	+18.222%
2025-10-15	73.9100	74.3800	72.5600	74.2200	+1.993%	2,055,315	+18.620%
2025-10-14	71.3300	73.6400	71.2500	72.7700	-0.818%	2,276,115	+20.984%
2025-10-13	71.4800	73.6800	70.5250	73.3700	+6.087%	3,019,668	+19.995%
2025-10-10	74.0000	74.1200	68.9800	69.1600	-6.084%	3,062,650	+27.299%
2025-10-09	75.9300	76.0300	72.8800	73.6400	-3.233%	1,958,116	+19.555%
2025-10-08	74.5500	76.2200	74.1550	76.1000	+2.368%	1,611,174	+15.690%
2025-10-07	77.6300	78.0000	74.1600	74.3400	-3.342%	1,585,208	+18.429%
2025-10-06	77.4000	77.6550	75.0400	76.9100	-0.246%	1,925,767	+14.471%
2025-10-03	77.2100	78.1500	76.8650	77.1000	-0.349%	1,475,272	+14.189%
2025-10-02	77.0800	78.2600	76.6300	77.3700	+1.349%	1,742,599	+13.791%
2025-10-01	76.9500	77.6000	75.6200	76.3400	-0.831%	2,350,758	+15.326%
2025-09-30	76.9300	77.6600	76.2786	76.9800	+0.065%	2,195,439	+14.367%
2025-09-29	80.1100	80.3050	76.5000	76.9300	-3.245%	2,796,723	+14.442%
2025-09-26	79.3800	79.8800	78.8300	79.5100	+0.189%	1,310,534	+10.728%
2025-09-25	79.8700	79.9650	78.4700	79.3600	-1.612%	1,547,242	+10.938%
2025-09-24	80.8800	81.9200	80.5400	80.6600	-0.738%	1,678,664	+9.150%
2025-09-23	83.2300	83.5150	80.4100	81.2600	-2.061%	2,301,832	+8.344%
2025-09-22	79.6500	83.4700	79.5500	82.9700	+5.092%	4,497,157	+6.111%
2025-09-19	77.9400	80.3000	75.7275	78.9500	+2.493%	8,990,816	+11.514%
2025-09-18	75.8400	77.4700	75.3800	77.0300	+3.410%	3,356,869	+14.293%
2025-09-17	74.3300	75.4200	73.0600	74.4900	+0.364%	2,413,716	+18.190%
2025-09-16	73.4800	74.6000	73.2200	74.2200	+1.853%	2,744,596	+18.620%
2025-09-15	74.4000	75.5400	72.4800	72.8700	-2.135%	2,660,250	+20.818%
2025-09-12	74.4000	74.6000	73.0050	74.4600	-0.295%	2,140,564	+18.238%
2025-09-11	74.2200	74.8100	72.9800	74.6800	+1.467%	3,424,014	+17.890%
2025-09-10	75.0600	75.0750	72.0900	73.6000	-1.945%	2,820,602	+19.620%
2025-09-09	75.6300	76.7400	74.5800	75.0600	-0.754%	2,290,553	+17.293%
2025-09-08	75.2700	75.6800	73.5650	75.6300	+0.572%	2,196,150	+16.409%
2025-09-05	74.8750	76.3800	74.5750	75.2000	+0.750%	2,138,436	+17.074%
2025-09-04	73.0300	74.7100	72.1850	74.6400	+1.468%	2,279,763	+17.953%
2025-09-03	73.2600	73.7200	72.6300	73.5600	+0.671%	2,419,785	+19.685%
2025-09-02	72.9800	73.9100	71.5550	73.0700	-2.495%	2,210,612	+20.487%
2025-08-29	74.6500	75.6150	74.4700	74.9400	-0.213%	2,234,382	+17.481%
2025-08-28	76.1700	76.5300	74.8500	75.1000	-1.444%	1,869,151	+17.230%
2025-08-27	75.4900	76.3500	75.1300	76.2000	+0.700%	1,529,895	+15.538%
2025-08-26	76.0000	77.0550	75.6400	75.6700	-1.420%	2,814,360	+16.347%
2025-08-25	77.1400	77.3900	76.4500	76.7600	-0.686%	1,869,750	+14.695%
2025-08-22	75.1200	78.1300	74.8558	77.2900	+3.717%	2,392,248	+13.909%
2025-08-21	74.5000	75.1800	74.1700	74.5200	-0.799%	1,369,897	+18.143%
2025-08-20	74.8100	75.2900	73.8600	75.1200	+0.254%	2,393,785	+17.199%
2025-08-19	74.5500	76.0200	74.4950	74.9300	+0.902%	1,946,292	+17.496%
2025-08-18	74.4600	75.1700	74.0800	74.2600	-0.349%	1,669,263	+18.556%
2025-08-15	75.7500	75.8600	73.8250	74.5200	-1.115%	2,364,318	+18.143%
2025-08-14	72.4150	75.6400	72.3300	75.3600	+2.322%	2,207,038	+16.826%
2025-08-13	71.8000	73.7900	71.3800	73.6500	+2.734%	1,915,171	+19.538%
2025-08-12	71.4650	72.5350	70.3300	71.6900	+1.645%	2,950,010	+22.807%
2025-08-11	71.4200	72.2300	70.4100	70.5300	-0.774%	2,563,828	+24.826%
2025-08-08	68.6600	71.1950	68.2200	71.0800	+3.691%	2,596,824	+23.860%
2025-08-07	68.2600	69.3800	67.3500	68.5500	+1.525%	4,293,848	+28.432%
2025-08-06	69.1400	70.8747	65.7000	67.5200	-0.163%	5,432,395	+30.391%
2025-08-05	68.2400	68.5700	67.0300	67.6300	-0.449%	4,515,237	+30.179%
2025-08-04	67.9650	68.2700	67.5900	67.9350	+0.362%	2,348,372	+29.594%
2025-08-01	67.7700	68.1900	66.1300	67.6900	-1.240%	2,727,226	+30.064%
2025-07-31	70.4300	70.9900	68.2300	68.5400	-3.911%	3,301,871	+28.451%
2025-07-30	73.8400	73.9600	70.7900	71.3300	-0.848%	2,454,592	+23.426%
2025-07-29	71.8400	72.1100	70.6400	71.9400	+0.869%	2,406,373	+22.380%
2025-07-28	72.1900	72.3200	71.1100	71.3200	-0.294%	2,211,799	+23.444%
2025-07-25	72.2100	72.4700	71.2100	71.5300	-1.120%	1,539,246	+23.081%
2025-07-24	72.4400	73.3400	71.6350	72.3400	-1.026%	1,482,695	+21.703%
2025-07-23	73.3000	73.5600	71.9100	73.0900	-0.395%	2,093,531	+20.454%
2025-07-22	72.7100	73.4900	72.3058	73.3800	+0.908%	2,052,026	+19.978%
2025-07-21	72.9300	74.1550	72.6600	72.7200	-0.062%	1,877,073	+21.067%
2025-07-18	72.5000	73.1000	72.0200	72.7650	+0.783%	1,788,140	+20.992%
2025-07-17	72.3700	72.9700	71.3200	72.2000	-0.919%	2,348,470	+21.939%
2025-07-16	72.6800	73.2000	71.8700	72.8700	-0.137%	1,819,672	+20.818%
2025-07-15	75.6600	75.8200	72.9300	72.9700	-1.962%	1,952,864	+20.652%
2025-07-14	74.9800	74.9800	73.6500	74.4300	-1.313%	2,651,148	+18.286%
2025-07-11	76.8100	77.4100	75.1200	75.4200	-2.934%	2,065,848	+16.733%
2025-07-10	76.6600	78.1500	76.5200	77.7000	+0.090%	2,169,437	+13.308%
2025-07-09	77.7600	78.7485	76.8230	77.6300	-0.398%	1,381,282	+13.410%
2025-07-08	76.9400	79.2100	76.5800	77.9400	+2.297%	2,485,863	+12.959%
2025-07-07	78.1750	78.7964	76.0250	76.1900	-3.263%	2,428,453	+15.553%
2025-07-03	78.5500	78.9400	77.6400	78.7600	+0.742%	1,830,991	+11.783%
2025-07-02	77.2700	78.2500	76.5500	78.1800	+1.322%	2,326,053	+12.612%
2025-07-01	74.3900	78.4750	73.9900	77.1600	+3.543%	3,271,893	+14.101%
2025-06-30	74.8200	74.9900	73.9900	74.5200	-0.374%	1,852,002	+18.143%
2025-06-27	74.8400	75.1700	73.8850	74.8000	+0.201%	3,796,506	+17.701%
2025-06-26	74.5150	74.8600	73.9000	74.6500	+0.512%	2,074,913	+17.937%
2025-06-25	73.9200	74.4700	73.4000	74.2700	+1.158%	2,676,569	+18.540%
2025-06-24	73.0100	74.4000	72.9201	73.4200	+1.479%	3,015,101	+19.913%
2025-06-23	72.3200	72.9300	71.0100	72.3500	+0.305%	2,642,451	+21.686%
2025-06-20	72.0300	72.2300	70.7450	72.1300	+0.712%	6,353,912	+22.057%
2025-06-18	71.5500	72.6700	71.2700	71.6200	+0.126%	2,330,543	+22.927%
2025-06-17	71.2600	72.4699	71.2100	71.5300	-0.625%	3,268,068	+23.081%
2025-06-16	72.2100	72.4000	71.2250	71.9800	+1.025%	2,601,485	+22.312%
2025-06-13	70.9200	72.1650	70.4000	71.2500	-1.055%	3,365,824	+23.565%
2025-06-12	72.4100	73.0000	71.7100	72.0100	-1.112%	2,099,027	+22.261%
2025-06-11	75.2000	75.2750	72.3600	72.8200	-2.842%	3,493,876	+20.901%
2025-06-10	73.7500	75.6200	73.5100	74.9500	+2.433%	4,660,664	+17.465%
2025-06-09	72.3800	73.8850	72.2050	73.1700	+2.207%	2,820,568	+20.323%
2025-06-06	71.7000	72.5100	71.3700	71.5900	+1.137%	2,185,764	+22.978%
2025-06-05	71.4800	72.0250	70.2600	70.7850	-0.583%	4,205,837	+24.377%
2025-06-04	71.4200	72.1900	71.0450	71.2000	+0.239%	3,583,238	+23.652%
2025-06-03	68.6000	71.1300	67.9700	71.0300	+3.017%	4,042,664	+23.948%
2025-06-02	68.7700	69.3600	68.1450	68.9500	-0.116%	3,875,514	+27.687%
2025-05-30	68.6300	69.5100	67.5200	69.0300	-0.676%	15,911,529	+27.539%
2025-05-29	70.7400	70.7400	68.9100	69.5000	-0.387%	3,025,971	+26.676%
2025-05-28	71.4900	71.4900	69.6200	69.7700	-2.269%	4,194,468	+26.186%
2025-05-27	69.9700	71.7600	69.2200	71.3900	+2.882%	3,403,350	+23.323%
2025-05-23	67.8600	70.0930	67.2400	69.3900	-1.379%	3,902,241	+26.877%
2025-05-22	71.4900	71.4900	70.0600	70.3600	-1.388%	2,963,660	+25.128%
2025-05-21	72.5800	73.5400	70.9800	71.3500	-2.634%	3,478,821	+23.392%
2025-05-20	72.6800	73.5000	72.3800	73.2800	+0.494%	2,453,119	+20.142%
2025-05-19	71.6600	72.9750	71.6600	72.9200	-0.546%	2,260,763	+20.735%
2025-05-16	72.2800	73.4050	71.7600	73.3200	+1.439%	2,336,687	+20.076%
2025-05-15	71.6200	72.3200	70.4800	72.2800	+0.055%	2,942,988	+21.804%
2025-05-14	72.7200	73.0150	71.7300	72.2400	-0.496%	3,024,654	+21.872%
2025-05-13	72.8600	74.0700	72.4900	72.6000	-0.602%	3,597,828	+21.267%
2025-05-12	72.5100	73.5600	71.5000	73.0400	+7.081%	6,361,178	+20.537%
2025-05-09	68.1750	69.2400	67.4500	68.2100	+1.367%	5,017,642	+29.072%
2025-05-08	66.9150	69.3600	64.9300	67.2900	+0.613%	6,377,429	+30.837%
2025-05-07	66.2750	67.3900	65.3700	66.8800	+1.318%	6,058,517	+31.639%
2025-05-06	65.3800	66.9700	64.7350	66.0100	-0.181%	3,460,449	+33.374%
2025-05-05	65.5400	66.6800	65.1217	66.1300	+0.106%	2,237,544	+33.132%
2025-05-02	66.0500	66.9000	65.4300	66.0600	+1.272%	3,674,587	+33.273%
2025-05-01	64.7500	65.9400	64.1100	65.2300	+1.478%	4,364,273	+34.969%
2025-04-30	61.0600	64.4650	60.7400	64.2800	+4.351%	3,822,740	+36.963%
2025-04-29	61.4100	62.5300	61.1900	61.6000	-0.821%	2,538,561	+42.922%
2025-04-28	60.9200	62.4300	60.8000	62.1100	+0.959%	2,142,069	+41.749%
2025-04-25	61.0200	62.1600	60.3000	61.5200	+0.033%	2,090,873	+43.108%
2025-04-24	60.3800	62.0000	59.5400	61.5000	+4.841%	3,313,316	+43.154%
2025-04-23	59.8300	60.6700	58.4200	58.6600	+1.488%	3,291,873	+50.085%
2025-04-22	56.4350	58.3300	56.0000	57.8000	+1.796%	3,859,718	+52.318%
2025-04-21	54.6700	56.9500	54.5600	56.7800	+1.429%	3,717,764	+55.055%
2025-04-17	56.8300	57.0000	55.0800	55.9800	+0.215%	2,344,856	+57.270%
2025-04-16	55.7600	56.8800	53.7900	55.8600	-2.683%	4,712,370	+57.608%
2025-04-15	57.9600	58.9200	57.1600	57.4000	-0.554%	2,374,187	+53.380%
2025-04-14	58.0200	58.8000	56.4618	57.7200	+2.087%	3,953,945	+52.529%
2025-04-11	53.4000	56.5700	51.6800	56.5400	+5.015%	5,428,020	+55.713%
2025-04-10	56.8900	57.6750	51.6500	53.8400	-10.669%	6,896,329	+63.522%
2025-04-09	49.6600	60.9300	49.1300	60.2700	+22.500%	10,709,016	+46.076%

document.getElementById("s1rb07").onerror = function(){this.style.display='none';}; .dark-mode .ytZxBp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ytZxBp{ color: #333333; background-color: white; border: 2px solid #333333; }SWKSSkyworks Solutions Incstock NASDAQ

SWKS
Skyworks Solutions Inc
stock NASDAQ