SWKS
Skyworks Solutions, Inc. NMS · SWKS
$59.35
+1.72
(+2.98%)
Pullback · -1.14σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment SWKS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $56.71 | $59.58 | $56.71 | $59.35 | 5.8M |
| 2026-07-16 | $56.66 | $57.73 | $55.55 | $57.63 | 5.8M |
| 2026-07-15 | $57.20 | $57.98 | $55.43 | $57.51 | 4.3M |
| 2026-07-14 | $59.25 | $59.82 | $56.46 | $56.58 | 4.5M |
| 2026-07-13 | $59.85 | $60.49 | $57.82 | $58.24 | 4.2M |
| 2026-07-10 | $59.26 | $61.31 | $59.17 | $60.38 | 3.4M |
| 2026-07-09 | $60.11 | $61.24 | $58.78 | $59.95 | 5.0M |
| 2026-07-08 | $59.28 | $59.52 | $57.21 | $58.49 | 7.5M |
| 2026-07-07 | $60.37 | $61.65 | $59.19 | $59.76 | 5.3M |
| 2026-07-06 | $63.00 | $64.46 | $61.72 | $61.91 | 4.3M |
| 2026-07-02 | $66.25 | $67.81 | $62.00 | $62.56 | 6.2M |
| 2026-07-01 | $67.17 | $68.57 | $65.47 | $65.93 | 6.5M |
| 2026-06-30 | $67.25 | $69.40 | $67.02 | $67.80 | 5.0M |
| 2026-06-29 | $68.50 | $68.56 | $65.09 | $67.71 | 4.4M |
| 2026-06-26 | $68.02 | $69.12 | $66.64 | $68.00 | 8.3M |
| 2026-06-25 | $73.25 | $74.58 | $68.47 | $69.94 | 4.6M |
| 2026-06-24 | $73.54 | $73.63 | $69.31 | $71.40 | 6.6M |
| 2026-06-23 | $72.88 | $75.10 | $71.98 | $73.44 | 8.5M |
| 2026-06-22 | $72.90 | $79.20 | $71.82 | $76.18 | 8.0M |
| 2026-06-18 | $71.41 | $72.77 | $68.49 | $72.45 | 9.4M |
| 2026-06-17 | $72.26 | $72.89 | $69.27 | $69.38 | 3.9M |
| 2026-06-16 | $75.29 | $75.88 | $71.20 | $71.42 | 5.0M |
| 2026-06-15 | $75.78 | $76.72 | $73.60 | $76.26 | 4.4M |
| 2026-06-12 | $72.35 | $74.19 | $71.27 | $73.97 | 2.3M |
| 2026-06-11 | $71.10 | $73.16 | $70.21 | $72.73 | 4.8M |
| 2026-06-10 | $72.56 | $73.69 | $70.23 | $70.29 | 4.0M |
| 2026-06-09 | $75.91 | $77.29 | $69.37 | $73.56 | 5.9M |
| 2026-06-08 | $75.34 | $78.89 | $74.18 | $75.37 | 6.0M |
| 2026-06-05 | $78.00 | $78.37 | $72.80 | $73.57 | 7.2M |
| 2026-06-04 | $79.11 | $81.87 | $78.80 | $79.93 | 3.8M |
| 2026-06-03 | $79.00 | $82.41 | $77.36 | $80.66 | 3.4M |
| 2026-06-02 | $77.19 | $80.63 | $75.84 | $79.12 | 6.9M |
| 2026-06-01 | $77.80 | $77.81 | $74.16 | $75.49 | 4.9M |
| 2026-05-29 | $82.43 | $83.71 | $77.61 | $77.85 | 5.4M |
| 2026-05-28 | $78.65 | $82.08 | $77.90 | $81.41 | 4.2M |
| 2026-05-27 | $84.08 | $85.18 | $78.15 | $78.68 | 5.4M |
| 2026-05-26 | $82.70 | $84.79 | $80.00 | $83.42 | 6.0M |
| 2026-05-22 | $73.59 | $82.46 | $73.59 | $82.42 | 5.3M |
| 2026-05-21 | $74.00 | $74.32 | $71.15 | $73.54 | 5.2M |
| 2026-05-20 | $70.50 | $74.45 | $70.31 | $74.35 | 4.2M |
| 2026-05-19 | $69.99 | $72.36 | $69.21 | $70.35 | 4.9M |
| 2026-05-18 | $69.58 | $71.04 | $68.26 | $70.35 | 6.8M |
| 2026-05-15 | $65.71 | $69.89 | $65.66 | $68.53 | 5.5M |
| 2026-05-14 | $68.59 | $68.63 | $66.36 | $67.06 | 4.6M |
| 2026-05-13 | $67.70 | $68.75 | $66.70 | $68.14 | 4.6M |
| 2026-05-12 | $69.51 | $69.94 | $64.65 | $66.31 | 7.0M |
| 2026-05-11 | $66.71 | $70.17 | $66.46 | $70.13 | 5.6M |
| 2026-05-08 | $67.09 | $67.44 | $65.40 | $66.78 | 5.1M |
| 2026-05-07 | $65.16 | $67.55 | $64.56 | $65.04 | 6.5M |
| 2026-05-06 | $68.04 | $68.04 | $61.54 | $64.97 | 10.4M |
| 2026-05-05 | $68.94 | $72.81 | $68.71 | $72.56 | 6.8M |
| 2026-05-04 | $68.90 | $69.93 | $68.25 | $68.85 | 3.3M |
| 2026-05-01 | $69.46 | $69.90 | $67.28 | $69.40 | 4.2M |
| 2026-04-30 | $63.02 | $70.45 | $62.93 | $70.17 | 8.2M |
| 2026-04-29 | $61.88 | $63.40 | $61.30 | $62.66 | 3.5M |
| 2026-04-28 | $61.43 | $62.35 | $60.76 | $60.98 | 2.8M |
| 2026-04-27 | $63.70 | $64.00 | $60.95 | $62.12 | 2.3M |
| 2026-04-24 | $62.83 | $63.85 | $61.81 | $63.65 | 4.1M |
| 2026-04-23 | $62.20 | $62.29 | $60.58 | $61.55 | 2.7M |
| 2026-04-22 | $61.59 | $62.11 | $61.30 | $61.77 | 2.7M |
| 2026-04-21 | $59.91 | $61.04 | $59.69 | $59.94 | 2.2M |
| 2026-04-20 | $57.46 | $59.61 | $57.40 | $59.46 | 2.7M |
| 2026-04-17 | $59.13 | $60.23 | $57.51 | $58.99 | 3.3M |
| 2026-04-16 | $58.17 | $59.00 | $57.75 | $58.70 | 2.0M |
| 2026-04-15 | $57.18 | $57.99 | $56.71 | $57.93 | 2.2M |
| 2026-04-14 | $56.50 | $57.50 | $56.05 | $57.28 | 2.4M |
| 2026-04-13 | $56.15 | $56.56 | $55.37 | $56.50 | 2.7M |
| 2026-04-10 | $57.04 | $57.33 | $56.12 | $56.36 | 2.2M |
| 2026-04-09 | $56.25 | $56.96 | $55.95 | $56.56 | 3.0M |
| 2026-04-08 | $56.26 | $56.64 | $55.35 | $56.54 | 3.6M |
| 2026-04-07 | $55.95 | $55.95 | $53.98 | $55.06 | 2.6M |
| 2026-04-06 | $55.49 | $56.20 | $55.11 | $55.97 | 2.3M |
| 2026-04-02 | $52.99 | $55.34 | $52.32 | $55.19 | 5.4M |
| 2026-04-01 | $53.59 | $54.39 | $52.90 | $53.22 | 3.3M |
| 2026-03-31 | $53.25 | $53.79 | $52.11 | $53.55 | 3.5M |
| 2026-03-30 | $53.87 | $54.10 | $51.93 | $52.50 | 3.3M |
| 2026-03-27 | $56.11 | $56.42 | $53.26 | $53.65 | 3.4M |
| 2026-03-26 | $55.60 | $57.60 | $55.58 | $56.66 | 2.6M |
| 2026-03-25 | $55.85 | $56.80 | $55.50 | $56.19 | 2.1M |
| 2026-03-24 | $54.02 | $56.65 | $54.02 | $55.36 | 3.1M |
| 2026-03-23 | $55.32 | $55.54 | $54.20 | $54.49 | 3.1M |
| 2026-03-20 | $54.12 | $55.08 | $53.57 | $54.44 | 7.5M |
| 2026-03-19 | $52.78 | $54.61 | $52.43 | $54.12 | 2.6M |
| 2026-03-18 | $53.49 | $54.29 | $53.30 | $53.58 | 3.3M |
| 2026-03-17 | $55.03 | $55.60 | $53.40 | $53.71 | 2.6M |
| 2026-03-16 | $56.02 | $56.02 | $54.51 | $54.54 | 2.1M |
| 2026-03-13 | $55.42 | $56.44 | $54.48 | $54.74 | 2.7M |
| 2026-03-12 | $54.92 | $56.41 | $54.60 | $55.20 | 3.2M |
| 2026-03-11 | $55.64 | $56.88 | $54.80 | $55.35 | 2.6M |
| 2026-03-10 | $55.15 | $55.91 | $53.41 | $54.93 | 3.2M |
| 2026-03-09 | $53.93 | $55.45 | $52.17 | $55.28 | 3.9M |
| 2026-03-06 | $55.43 | $56.01 | $54.50 | $54.81 | 4.0M |
| 2026-03-05 | $55.98 | $57.30 | $55.81 | $56.48 | 3.2M |
| 2026-03-04 | $58.29 | $58.74 | $56.24 | $56.28 | 3.0M |
| 2026-03-03 | $57.43 | $58.62 | $56.86 | $58.15 | 4.2M |
| 2026-03-02 | $57.75 | $59.54 | $57.33 | $58.93 | 2.6M |
| 2026-02-27 | $58.72 | $59.64 | $57.38 | $59.58 | 3.4M |
| 2026-02-26 | $59.97 | $60.77 | $58.61 | $59.61 | 3.1M |
| 2026-02-25 | $60.10 | $60.60 | $59.22 | $59.82 | 3.0M |
| 2026-02-24 | $59.28 | $61.46 | $59.28 | $59.90 | 1.8M |
| 2026-02-23 | $59.92 | $60.39 | $58.49 | $59.78 | 2.6M |
| 2026-02-20 | $58.96 | $60.67 | $58.14 | $60.05 | 3.9M |
| 2026-02-19 | $61.81 | $62.25 | $59.04 | $59.22 | 3.7M |
| 2026-02-18 | $62.40 | $62.85 | $61.51 | $62.00 | 2.4M |
| 2026-02-17 | $61.67 | $62.82 | $60.95 | $62.16 | 2.8M |
| 2026-02-13 | $60.59 | $62.22 | $60.20 | $62.10 | 3.0M |
| 2026-02-12 | $63.65 | $64.08 | $60.32 | $60.73 | 3.4M |
| 2026-02-11 | $62.82 | $64.22 | $62.56 | $63.68 | 2.7M |
| 2026-02-10 | $61.68 | $63.59 | $61.24 | $62.31 | 2.9M |
| 2026-02-09 | $62.00 | $62.70 | $61.38 | $61.55 | 3.0M |
| 2026-02-06 | $61.10 | $62.70 | $60.92 | $62.10 | 4.3M |
| 2026-02-05 | $57.75 | $61.65 | $57.75 | $60.92 | 6.9M |
| 2026-02-04 | $58.71 | $60.00 | $56.50 | $59.00 | 8.5M |
| 2026-02-03 | $56.83 | $56.92 | $54.61 | $55.93 | 5.7M |
| 2026-02-02 | $55.51 | $57.00 | $55.26 | $56.83 | 3.8M |
| 2026-01-30 | $55.22 | $55.79 | $54.67 | $55.76 | 6.3M |
| 2026-01-29 | $55.26 | $55.83 | $54.28 | $55.79 | 4.4M |
| 2026-01-28 | $54.88 | $58.35 | $54.02 | $55.28 | 9.9M |
| 2026-01-27 | $59.91 | $60.89 | $59.36 | $60.05 | 3.9M |
| 2026-01-26 | $58.67 | $60.09 | $58.26 | $59.76 | 3.5M |
| 2026-01-23 | $59.32 | $59.73 | $58.14 | $58.96 | 5.0M |
| 2026-01-22 | $59.13 | $61.80 | $58.85 | $59.67 | 4.3M |
| 2026-01-21 | $57.87 | $59.04 | $57.75 | $58.55 | 4.6M |
| 2026-01-20 | $57.21 | $58.28 | $56.52 | $57.41 | 3.2M |