SWKS - SKYWORKS SOLUTIONS, INC.
58.15
-0.780 -1.341%
Share volume: 4,032,215
Last Updated: 03-03-2026
Electronic Equipment/Electronic Components & Accessories:
0.55%
PREVIOUS CLOSE
CHG
CHG%
$58.93
-0.78
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $57.43 | $57.43 | $58.62 | $58.62 | $56.86 | $56.86 | $58.15 | $58.15 | 4,032,215 | $4,032,215.00 |
| 03-02-2026 | $57.75 | $57.75 | $59.54 | $59.54 | $57.33 | $57.33 | $58.93 | $58.93 | 2,633,210 | $2,633,210.00 |
| 02-27-2026 | $58.72 | $58.72 | $59.64 | $59.64 | $57.38 | $57.38 | $59.58 | $59.58 | 3,356,555 | $3,356,555.00 |
| 02-26-2026 | $59.97 | $59.97 | $60.77 | $60.77 | $58.61 | $58.61 | $59.61 | $59.61 | 3,144,462 | $3,144,462.00 |
| 02-25-2026 | $60.10 | $60.10 | $60.60 | $60.60 | $59.22 | $59.22 | $59.82 | $59.82 | 2,950,881 | $2,950,881.00 |
| 02-24-2026 | $59.28 | $59.28 | $61.46 | $61.46 | $59.28 | $59.28 | $59.90 | $59.90 | 1,814,747 | $1,814,747.00 |
| 02-23-2026 | $59.92 | $59.21 | $60.39 | $59.67 | $58.49 | $57.80 | $59.78 | $59.07 | 2,560,309 | $2,560,309.00 |
| 02-20-2026 | $58.96 | $58.26 | $60.67 | $59.94 | $58.14 | $57.45 | $60.05 | $59.34 | 3,876,670 | $3,876,670.00 |
| 02-19-2026 | $61.81 | $61.81 | $62.25 | $62.25 | $59.04 | $59.04 | $59.22 | $59.22 | 3,688,467 | $3,688,467.00 |
| 02-18-2026 | $62.40 | $62.40 | $62.85 | $62.85 | $61.51 | $61.51 | $62.00 | $62.00 | 2,433,179 | $2,433,179.00 |