Skyworks Solutions Inc (SWKS) Historical Stock Data
64.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWKS is down -0.17% a day on average. There have been 13 days where Skyworks Solutions Inc closed green and 17 days where SWKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 65.81 | 64.12 | ↓$1.69 (-2.57%) | 63.73 | 65.99 | 2.55M |
| 2025-03-27 | 67.21 | 66.30 | ↓$0.91 (-1.35%) | 65.95 | 67.32 | 1.95M |
| 2025-03-26 | 68.12 | 67.60 | ↓$0.52 (-0.76%) | 66.94 | 68.50 | 1.92M |
| 2025-03-25 | 68.70 | 68.22 | ↓$0.48 (-0.70%) | 68.04 | 68.97 | 2.15M |
| 2025-03-24 | 68.89 | 69.02 | ↑$0.13 (0.19%) | 68.25 | 69.44 | 3.39M |
| 2025-03-21 | 67.38 | 67.25 | ↓$0.13 (-0.19%) | 67.11 | 68.45 | 13.01M |
| 2025-03-20 | 69.14 | 68.39 | ↓$0.75 (-1.08%) | 68.36 | 69.72 | 3.06M |
| 2025-03-19 | 70.61 | 70.05 | ↓$0.56 (-0.79%) | 69.69 | 71.19 | 2.91M |
| 2025-03-18 | 70.42 | 70.88 | ↑$0.46 (0.65%) | 70.13 | 71.32 | 2.53M |
| 2025-03-17 | 69.46 | 70.58 | ↑$1.12 (1.61%) | 69.42 | 71.51 | 2.73M |
| 2025-03-14 | 68.19 | 69.40 | ↑$1.21 (1.77%) | 67.90 | 69.61 | 2.87M |
| 2025-03-13 | 67.61 | 67.19 | ↓$0.42 (-0.62%) | 66.53 | 69.06 | 2.85M |
| 2025-03-12 | 68.50 | 67.85 | ↓$0.65 (-0.95%) | 67.70 | 69.45 | 3.20M |
| 2025-03-11 | 71.87 | 68.23 | ↓$3.64 (-5.06%) | 66.81 | 72.06 | 4.19M |
| 2025-03-10 | 71.82 | 72.05 | ↑$0.23 (0.32%) | 71.10 | 73.78 | 5.20M |
| 2025-03-07 | 68.01 | 72.61 | ↑$4.60 (6.76%) | 68.00 | 72.91 | 5.79M |
| 2025-03-06 | 66.51 | 66.93 | ↑$0.42 (0.63%) | 66.01 | 68.00 | 3.86M |
| 2025-03-05 | 66.21 | 67.39 | ↑$1.18 (1.78%) | 66.04 | 67.84 | 3.09M |
| 2025-03-04 | 65.73 | 66.02 | ↑$0.29 (0.44%) | 65.39 | 67.44 | 4.41M |
| 2025-03-03 | 67.11 | 65.55 | ↓$1.56 (-2.32%) | 65.22 | 68.10 | 3.73M |
| 2025-02-28 | 65.59 | 66.66 | ↑$1.07 (1.63%) | 64.62 | 66.99 | 4.87M |
| 2025-02-27 | 66.94 | 64.12 | ↓$2.82 (-4.21%) | 64.07 | 67.29 | 3.35M |
| 2025-02-26 | 66.72 | 66.78 | ↑$0.06 (0.09%) | 66.03 | 67.49 | 2.58M |
| 2025-02-25 | 66.60 | 66.14 | ↓$0.46 (-0.69%) | 65.91 | 67.49 | 2.82M |
| 2025-02-24 | 66.76 | 66.53 | ↓$0.23 (-0.34%) | 66.04 | 68.15 | 3.77M |
| 2025-02-21 | 67.36 | 67.21 | ↓$0.15 (-0.22%) | 66.44 | 67.82 | 3.16M |
| 2025-02-20 | 67.81 | 67.32 | ↓$0.49 (-0.72%) | 66.90 | 68.11 | 2.27M |
| 2025-02-19 | 66.81 | 67.62 | ↑$0.81 (1.21%) | 66.68 | 67.98 | 3.40M |
| 2025-02-18 | 66.30 | 67.02 | ↑$0.72 (1.09%) | 65.78 | 67.59 | 3.11M |
| 2025-02-14 | 66.41 | 65.93 | ↓$0.48 (-0.72%) | 65.87 | 66.68 | 2.97M |
Create an account or log in to view more rows.
$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 !
$SWKS we need those buyers and volume.