Skyworks Solutions, Inc. - Common Stock (SWKS)

Last Price53.55

Change+0.00 (0.00%)

NASDAQ · Last Trade: Apr 1st, 7:36 AM EDT

Historical Prices For Skyworks Solutions, Inc. - Common Stock (SWKS)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	53.25	53.79	52.11	53.55	3,538,040	53.55
3/30/2026	53.87	54.10	51.93	52.50	3,336,958	52.50
3/27/2026	56.11	56.41	53.26	53.65	3,443,505	53.65
3/26/2026	55.60	57.60	55.58	56.66	2,586,579	56.66
3/25/2026	55.85	56.80	55.50	56.19	2,102,524	56.19
3/24/2026	54.02	56.65	54.02	55.36	3,115,200	55.36
3/23/2026	55.32	55.54	54.20	54.49	3,125,558	54.49
3/20/2026	54.12	55.08	53.57	54.44	7,471,327	54.44
3/19/2026	52.78	54.61	52.43	54.12	2,610,850	54.12
3/18/2026	53.49	54.28	53.30	53.58	3,270,588	53.58
3/17/2026	55.03	55.60	53.40	53.71	2,616,534	53.71
3/16/2026	56.02	56.02	54.51	54.54	2,061,036	54.54
3/13/2026	55.42	56.44	54.48	54.74	2,709,842	54.74
3/12/2026	54.92	56.41	54.60	55.20	3,169,500	55.20
3/11/2026	55.63	56.88	54.80	55.35	2,648,356	55.35
3/10/2026	55.15	55.91	53.41	54.93	3,209,465	54.93
3/09/2026	53.93	55.45	52.17	55.28	3,942,987	55.28
3/06/2026	55.43	56.01	54.50	54.81	3,987,214	54.81
3/05/2026	55.98	57.30	55.80	56.48	3,173,468	56.48
3/04/2026	58.29	58.74	56.23	56.28	3,046,468	56.28
3/03/2026	57.43	58.62	56.86	58.15	4,165,489	58.15
3/02/2026	57.75	59.54	57.33	58.93	2,633,187	58.93
2/27/2026	58.72	59.64	57.38	59.58	3,356,557	59.58
2/26/2026	59.97	60.77	58.61	59.61	3,144,137	59.61
2/25/2026	60.10	60.60	59.22	59.82	2,950,828	59.82
2/24/2026	59.28	61.46	59.28	59.90	1,814,628	59.90
2/23/2026	59.92	60.39	58.49	59.78	2,559,638	59.78
2/20/2026	58.96	60.66	58.14	60.05	3,876,674	60.05
2/19/2026	61.81	62.25	59.04	59.22	3,686,158	59.22
2/18/2026	62.40	62.85	61.51	62.00	2,433,180	62.00
2/17/2026	61.67	62.82	60.95	62.16	2,782,862	62.16
2/13/2026	60.58	62.22	60.20	62.10	2,994,325	62.10
2/12/2026	63.65	64.08	60.32	60.73	3,411,859	60.73
2/11/2026	62.82	64.22	62.56	63.68	2,732,604	63.68
2/10/2026	61.68	63.59	61.24	62.31	2,885,678	62.31
2/09/2026	62.00	62.70	61.38	61.55	2,956,705	61.55
2/06/2026	61.10	62.70	60.92	62.10	4,336,420	62.10
2/05/2026	57.75	61.65	57.75	60.92	6,667,773	60.92
2/04/2026	58.71	60.00	56.50	59.00	8,476,178	59.00
2/03/2026	56.83	56.92	54.61	55.93	5,696,373	55.93
2/02/2026	55.51	57.00	55.26	56.83	3,803,442	56.83
1/30/2026	55.22	55.79	54.67	55.76	6,281,945	55.76
1/29/2026	55.26	55.83	54.28	55.79	4,395,988	55.79
1/28/2026	54.88	58.35	54.02	55.28	9,864,440	55.28
1/27/2026	59.91	60.89	59.36	60.05	3,855,049	60.05
1/26/2026	58.67	60.09	58.26	59.76	3,482,567	59.76
1/23/2026	59.32	59.73	58.14	58.96	5,010,098	58.96
1/22/2026	59.13	61.80	58.85	59.67	4,330,141	59.67
1/21/2026	57.87	59.04	57.75	58.55	4,624,898	58.55
1/20/2026	57.21	58.28	56.52	57.41	3,194,649	57.41
1/16/2026	58.89	59.38	57.75	57.77	3,246,363	57.77
1/15/2026	60.10	60.18	58.00	58.46	3,675,511	58.46
1/14/2026	58.29	59.89	58.10	59.86	2,708,071	59.86
1/13/2026	59.15	59.40	58.18	58.50	3,203,997	58.50
1/12/2026	59.19	59.55	57.98	58.85	4,377,892	58.85
1/09/2026	61.07	61.68	59.97	60.17	4,065,831	60.17
1/08/2026	58.90	61.95	58.10	60.66	4,881,667	60.66
1/07/2026	65.68	65.98	58.15	59.82	9,450,451	59.82
1/06/2026	65.48	67.67	65.44	66.27	3,650,299	66.27
1/05/2026	64.86	66.36	64.56	65.16	3,268,852	65.16
1/02/2026	64.17	65.04	63.39	64.39	2,891,930	64.39