Skyworks Solutions Inc (SWKS) Historical Stock Data
72.60 ↓0.44 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWKS is up 0.60% a day on average. There have been 21 days where Skyworks Solutions Inc closed green and 9 days where SWKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 72.86 | 72.60 | ↓$0.26 (-0.36%) | 72.49 | 74.07 | 3.60M |
| 2025-05-12 | 72.51 | 73.04 | ↑$0.53 (0.73%) | 71.50 | 73.56 | 6.36M |
| 2025-05-09 | 68.18 | 68.21 | ↑$0.03 (0.05%) | 67.45 | 69.24 | 5.02M |
| 2025-05-08 | 66.92 | 67.29 | ↑$0.38 (0.56%) | 64.93 | 69.36 | 6.38M |
| 2025-05-07 | 66.28 | 66.88 | ↑$0.60 (0.91%) | 65.37 | 67.39 | 6.06M |
| 2025-05-06 | 65.38 | 66.01 | ↑$0.63 (0.96%) | 64.74 | 66.97 | 3.46M |
| 2025-05-05 | 65.54 | 66.13 | ↑$0.59 (0.90%) | 65.12 | 66.68 | 2.24M |
| 2025-05-02 | 66.05 | 66.06 | ↑$0.01 (0.02%) | 65.43 | 66.90 | 3.67M |
| 2025-05-01 | 64.75 | 65.23 | ↑$0.48 (0.74%) | 64.11 | 65.94 | 4.36M |
| 2025-04-30 | 61.06 | 64.28 | ↑$3.22 (5.27%) | 60.74 | 64.47 | 3.82M |
| 2025-04-29 | 61.41 | 61.60 | ↑$0.19 (0.31%) | 61.19 | 62.53 | 2.54M |
| 2025-04-28 | 60.92 | 62.11 | ↑$1.19 (1.95%) | 60.80 | 62.43 | 2.14M |
| 2025-04-25 | 61.02 | 61.52 | ↑$0.50 (0.82%) | 60.30 | 62.16 | 2.09M |
| 2025-04-24 | 60.38 | 61.50 | ↑$1.12 (1.85%) | 59.54 | 62.00 | 3.31M |
| 2025-04-23 | 59.83 | 58.66 | ↓$1.17 (-1.96%) | 58.42 | 60.67 | 3.29M |
| 2025-04-22 | 56.44 | 57.80 | ↑$1.36 (2.42%) | 56.00 | 58.33 | 3.86M |
| 2025-04-21 | 54.67 | 56.78 | ↑$2.11 (3.86%) | 54.56 | 56.95 | 3.72M |
| 2025-04-17 | 56.83 | 55.98 | ↓$0.85 (-1.50%) | 55.08 | 57.00 | 2.34M |
| 2025-04-16 | 55.76 | 55.86 | ↑$0.10 (0.18%) | 53.79 | 56.88 | 4.71M |
| 2025-04-15 | 57.96 | 57.40 | ↓$0.56 (-0.97%) | 57.16 | 58.92 | 2.37M |
| 2025-04-14 | 58.02 | 57.72 | ↓$0.30 (-0.52%) | 56.46 | 58.80 | 3.95M |
| 2025-04-11 | 53.40 | 56.54 | ↑$3.14 (5.88%) | 51.68 | 56.57 | 5.43M |
| 2025-04-10 | 56.89 | 53.84 | ↓$3.05 (-5.36%) | 51.65 | 57.68 | 6.90M |
| 2025-04-09 | 49.66 | 60.27 | ↑$10.61 (21.37%) | 49.13 | 60.93 | 10.71M |
| 2025-04-08 | 54.94 | 49.20 | ↓$5.74 (-10.45%) | 47.93 | 55.40 | 6.33M |
| 2025-04-07 | 52.02 | 53.38 | ↑$1.37 (2.62%) | 49.80 | 56.85 | 7.67M |
| 2025-04-04 | 56.13 | 52.78 | ↓$3.35 (-5.97%) | 52.04 | 56.17 | 5.96M |
| 2025-04-03 | 62.07 | 56.76 | ↓$5.32 (-8.56%) | 56.75 | 62.33 | 6.47M |
| 2025-04-02 | 63.60 | 64.80 | ↑$1.20 (1.89%) | 63.58 | 65.57 | 2.03M |
| 2025-04-01 | 64.37 | 64.62 | ↑$0.25 (0.39%) | 63.47 | 64.80 | 2.09M |
Create an account or log in to view more rows.
$SWKS let’s go!! Squeeze time
$SWKS lmao wtf was that
$SWKS I do it for the thrills!
$SWKS Chill out and chill some more. It's all temporary.
$SWKS tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$SWKS back to business
$SWKS lock and load
$SWKS dont be a POS today
$SWKS wow
$SWKS Take it Bears !