Skyworks Solutions, Inc. - SWKS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.96	60.05	60.05	60.67	58.14	3.88M
February 19, 2026	61.81	59.22	59.22	62.25	59.04	3.69M
February 18, 2026	62.4	62	62	62.85	61.51	2.43M
February 17, 2026	61.67	62.16	62.16	62.83	60.95	2.3M
February 13, 2026	60.59	62.1	62.1	62.22	60.2	2.99M
February 12, 2026	63.65	60.73	60.73	64.08	60.32	3.41M
February 11, 2026	62.82	63.68	63.68	64.22	62.56	2.73M
February 10, 2026	61.68	62.31	62.31	63.59	61.24	2.7M
February 09, 2026	62	61.55	61.55	62.7	61.38	2.96M
February 06, 2026	61.1	62.1	62.1	62.7	60.92	4.34M
February 05, 2026	57.75	60.92	60.92	61.65	57.75	6.93M
February 04, 2026	58.71	59	59	60	56.5	8.48M
February 03, 2026	56.83	55.93	55.93	56.92	54.61	5.7M
February 02, 2026	55.51	56.83	56.83	57	55.26	3.8M
January 30, 2026	55.22	55.76	55.76	55.79	54.67	6.28M
January 29, 2026	55.26	55.79	55.79	55.83	54.28	4.39M
January 28, 2026	54.7	55.28	55.28	58.35	54.02	9.82M
January 27, 2026	59.91	60.05	60.05	60.89	59.36	3.89M
January 26, 2026	58.67	59.76	59.76	60.09	58.26	3.48M
January 23, 2026	59.32	58.96	58.96	59.73	58.14	5.01M
January 22, 2026	59.13	59.67	59.67	61.8	58.85	4.33M
January 21, 2026	57.87	58.55	58.55	59.04	57.75	4.62M
January 20, 2026	57.21	57.41	57.41	58.28	56.52	3.19M
January 16, 2026	58.89	57.77	57.77	59.39	57.75	3.25M
January 15, 2026	60.1	58.46	58.46	60.18	58	3.68M
January 14, 2026	58.29	59.86	59.86	59.89	58.1	2.71M
January 13, 2026	59.15	58.5	58.5	59.4	58.15	3.2M
January 12, 2026	59.19	58.85	58.85	59.55	57.98	4.38M
January 09, 2026	61.07	60.17	60.17	61.68	59.97	4.07M
January 08, 2026	58.91	60.66	60.66	61.95	58.1	4.88M
January 07, 2026	65.68	59.82	59.82	65.98	58.15	9.45M
January 06, 2026	65.48	66.27	66.27	67.67	65.44	3.65M
January 05, 2026	64.86	65.16	65.16	66.36	64.56	3.27M
January 02, 2026	64.17	64.4	64.4	65.04	63.39	2.89M
December 31, 2025	64.28	63.41	63.41	64.46	63.38	1.62M
December 30, 2025	64.09	64.46	64.46	64.52	63.91	1.77M
December 29, 2025	64	64.02	64.02	64.46	63.67	1.78M
December 26, 2025	64.79	64.21	64.21	64.84	64.17	1.43M
December 24, 2025	64.44	64.51	64.51	65.11	64.21	743,000
December 23, 2025	65.06	64.48	64.48	65.25	64.29	1.76M
December 22, 2025	65.37	65.24	65.24	65.8	64.87	2.14M
December 19, 2025	64.49	64.68	64.68	65.52	64.15	5.86M
December 18, 2025	66.34	64.49	64.49	66.34	64.44	2.65M
December 17, 2025	66	65	65	66.78	64.48	2.18M
December 16, 2025	66.49	66.02	66.02	66.93	65.05	2.56M
December 15, 2025	67.63	66.37	66.37	68.11	66.16	2.43M
December 12, 2025	68.22	66.97	66.97	68.81	66.6	2.35M
December 11, 2025	68.32	68.25	68.25	68.52	67.09	2.16M
December 10, 2025	68.19	68.81	68.81	69.6	67.72	2.95M
December 09, 2025	68.81	68.55	68.55	69.45	68.04	1.92M
December 08, 2025	69.39	69.21	69.21	70.31	68.61	2.58M
December 05, 2025	68.95	69.32	69.32	70.1	68.47	2.42M
December 04, 2025	69.32	69.01	69.01	69.77	68.57	1.94M
December 03, 2025	68.42	69.37	69.37	70.26	68.14	2.41M
December 02, 2025	66.23	68.24	68.24	68.53	65.44	2.95M
December 01, 2025	65.45	65.83	65.83	66.56	65.11	2.43M
November 28, 2025	65.33	65.95	65.95	66.01	64.85	1.14M
November 26, 2025	63.6	65.34	65.34	66.36	63.6	2.97M
November 25, 2025	63.02	63.51	63.51	63.83	62.28	2.58M
November 24, 2025	63.2	63.05	63.05	63.79	62.24	3.04M

Skyworks Solutions, Inc. (SWKS) NASDAQ