SWKS·Historical Data
Check SWKS's full daily price history. Download OHLC data as CSV and track long-term trends.
Skyworks Solutions (SWKS) — OHLC preview (1984-09-07 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 79.03 | 81.75 | 78.94 | 79.7 | — |
| 2026-10-15 | 75.81 | 79.17 | 75.64 | 79.1 | — |
| 2026-10-14 | 75.65 | 77.12 | 75.36 | 76.89 | — |
| 2026-10-13 | 73.76 | 77.25 | 73.76 | 76.56 | — |
| 2026-10-12 | 76.1 | 77.86 | 74.56 | 74.7 | — |
| 2026-10-09 | 79.35 | 79.58 | 73.93 | 76.35 | — |
| 2026-10-08 | 81.44 | 81.49 | 78.43 | 80.75 | — |
| 2026-10-07 | 81.35 | 85.85 | 80.9 | 83.43 | — |
| 2026-10-06 | 85.62 | 85.74 | 80.03 | 82.79 | — |
| 2026-10-05 | 84.9 | 84.9 | 80.87 | 83.91 | — |
| 2026-10-02 | 83.8 | 86.54 | 82.08 | 85.03 | — |
| 2026-10-01 | 86.21 | 86.62 | 82.74 | 83.16 | — |
| 2026-09-30 | 87.73 | 89.71 | 84.45 | 85.48 | — |
| 2026-09-29 | 88.46 | 89.54 | 86.12 | 88.04 | — |
| 2026-09-28 | 89.68 | 89.88 | 85.69 | 87.59 | — |
| 2026-09-25 | 87.95 | 90.9 | 86.73 | 89.34 | — |
| 2026-09-24 | 91.15 | 91.66 | 87.39 | 87.81 | — |
| 2026-09-23 | 90.54 | 92.8 | 89.4 | 91.45 | — |
| 2026-09-21 | 89.66 | 91.83 | 88.13 | 88.74 | — |
| 2026-09-18 | 92 | 92.05 | 87.48 | 88.76 | — |
| 2026-09-17 | 86.75 | 91.45 | 84.43 | 91.32 | — |
| 2026-09-16 | 89.38 | 89.38 | 85.22 | 85.59 | — |
| 2026-09-15 | 80.54 | 90.31 | 79.43 | 90 | — |
| 2026-09-14 | 86 | 86.73 | 79.04 | 79.26 | — |
| 2026-09-11 | 84.5 | 92.3 | 83.95 | 88.35 | — |
| 2026-09-10 | 76.11 | 85.89 | 74.79 | 84.03 | — |
| 2026-09-09 | 75.27 | 76.66 | 74.18 | 76.54 | — |
| 2026-09-08 | 75 | 75.85 | 73.52 | 75.38 | — |
| 2026-09-04 | 71.76 | 74.8 | 71.58 | 74.02 | — |
| 2026-09-02 | 66.86 | 73.25 | 66.86 | 71.67 | — |