SWKS - SKYWORKS SOLUTIONS, INC.
58.99
0.290 0.492%
Share volume: 3,257,497
Last Updated: 04-17-2026
Electronic Equipment/Electronic Components & Accessories:
0.52%
PREVIOUS CLOSE
CHG
CHG%
$58.70
0.29
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $59.13 | $59.13 | $60.23 | $60.23 | $57.51 | $57.51 | $58.99 | $58.99 | 3,257,497 | $3,255,304.00 |
| 04-16-2026 | $58.17 | $58.17 | $59.00 | $59.00 | $57.75 | $57.75 | $58.70 | $58.70 | 1,973,230 | $1,973,230.00 |
| 04-15-2026 | $57.18 | $57.18 | $57.99 | $57.99 | $56.71 | $56.71 | $57.93 | $57.93 | 2,180,237 | $2,180,237.00 |
| 04-14-2026 | $56.50 | $56.50 | $57.50 | $57.50 | $56.05 | $56.05 | $57.28 | $57.28 | 2,432,022 | $2,432,022.00 |
| 04-13-2026 | $56.15 | $56.15 | $56.56 | $56.56 | $55.37 | $55.37 | $56.50 | $56.50 | 2,748,202 | $2,748,202.00 |
| 04-10-2026 | $57.04 | $57.04 | $57.33 | $57.33 | $56.12 | $56.12 | $56.36 | $56.36 | 2,163,870 | $2,163,870.00 |
| 04-09-2026 | $56.25 | $56.25 | $56.96 | $56.96 | $55.95 | $55.95 | $56.56 | $56.56 | 3,006,712 | $3,006,712.00 |
| 04-08-2026 | $56.26 | $56.26 | $56.64 | $56.64 | $55.35 | $55.35 | $56.54 | $56.54 | 3,612,460 | $3,612,460.00 |
| 04-07-2026 | $55.95 | $55.95 | $55.95 | $55.95 | $53.98 | $53.98 | $55.06 | $55.06 | 2,616,636 | $2,616,636.00 |
| 04-06-2026 | $55.49 | $55.49 | $56.20 | $56.20 | $55.11 | $55.11 | $55.97 | $55.97 | 2,294,160 | $2,294,160.00 |