Download SWKS daily OHLC history, export CSV, and review long-term price data.
Skyworks Solutions (SWKS) — OHLC preview (1984-09-07 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 66.86 | 73.25 | 66.86 | 71.67 | — |
| 2026-08-31 | 66.43 | 67.7 | 64.86 | 67.01 | — |
| 2026-08-27 | 67 | 68.11 | 66.03 | 67.36 | — |
| 2026-08-26 | 65.75 | 66.67 | 64.65 | 66.62 | — |
| 2026-08-25 | 66.97 | 66.97 | 63.06 | 65.7 | — |
| 2026-08-24 | 66.61 | 67.22 | 65.46 | 66.86 | — |
| 2026-08-21 | 67.92 | 68.58 | 66.18 | 67.14 | — |
| 2026-08-20 | 68.15 | 70 | 67.37 | 67.94 |
| 2026-09-02 | 66.9 | 73.3 | 66.9 | 71.7 | +7.2% |
| 2026-08-31 | 66.4 | 67.7 | 64.9 | 67.0 | +0.9% |
| 2026-08-27 | 67.0 | 68.1 | 66.0 | 67.4 | +0.5% |
| 2026-08-26 | 65.8 | 66.7 | 64.7 | 66.6 | +1.3% |
| 2026-08-25 | 67.0 | 67.0 | 63.1 | 65.7 | -1.9% |
| 2026-08-24 | 66.6 | 67.2 | 65.5 | 66.9 | +0.4% |
| 2026-08-21 | 67.9 | 68.6 | 66.2 | 67.1 | -1.1% |
| 2026-08-20 | 68.2 | 70.0 | 67.4 | 67.9 | -0.3% |
| 2026-08-19 | 67.7 | 70.2 | 67.5 | 68.5 | +1.1% |
| 2026-08-18 | 67.0 | 68.0 | 64.8 | 67.4 | +0.7% |
| 2026-08-17 | 69.4 | 70.3 | 67.6 | 67.7 | -2.4% |
| 2026-08-14 | 70.4 | 70.4 | 67.7 | 69.6 | -1.1% |
| 2026-08-13 | 69.1 | 70.3 | 69.0 | 69.8 | +0.9% |
| 2026-08-12 | 68.6 | 69.9 | 67.2 | 69.7 | +1.6% |
| 2026-08-11 | 69.0 | 70.3 | 67.7 | 68.3 | -1.0% |
| 2026-08-10 | 70.7 | 70.8 | 68.7 | 68.8 | -2.6% |
| 2026-08-07 | 67.5 | 70.7 | 67.1 | 70.6 | +4.7% |
| 2026-08-06 | 66.3 | 68.0 | 66.1 | 66.8 | +0.8% |
| 2026-08-05 | 66.6 | 67.8 | 65.4 | 67.0 | +0.6% |
| 2026-08-04 | 62.1 | 67.2 | 61.7 | 66.8 | +7.5% |
| 2026-08-03 | 60.9 | 61.6 | 59.9 | 61.3 | +0.6% |
| 2026-07-31 | 63.3 | 63.3 | 60.4 | 62.3 | -1.7% |
| 2026-07-30 | 61.3 | 62.5 | 59.9 | 62.5 | +1.9% |
| 2026-07-29 | 58.3 | 64.1 | 57.5 | 61.2 | +4.9% |
| 2026-07-28 | 63.8 | 65.5 | 62.6 | 64.7 | +1.4% |
| 2026-07-27 | 60.3 | 63.7 | 60.2 | 63.4 | +5.3% |
| 2026-07-24 | 60.2 | 61.4 | 60.0 | 60.2 | -0.0% |
| 2026-07-23 | 62.4 | 62.9 | 59.7 | 60.5 | -3.1% |
| 2026-07-22 | 62.4 | 63.9 | 62.3 | 63.2 | +1.2% |
| 2026-07-21 | 62.0 | 63.4 | 61.2 | 63.0 | +1.6% |
| — |
| 2026-08-19 | 67.74 | 70.23 | 67.52 | 68.48 | — |
| 2026-08-18 | 66.95 | 68.02 | 64.79 | 67.43 | — |
| 2026-08-17 | 69.41 | 70.31 | 67.61 | 67.73 | — |
| 2026-08-14 | 70.4 | 70.4 | 67.67 | 69.62 | — |
| 2026-08-13 | 69.14 | 70.32 | 69 | 69.76 | — |
| 2026-08-12 | 68.61 | 69.93 | 67.23 | 69.68 | — |
| 2026-08-11 | 69 | 70.28 | 67.7 | 68.33 | — |
| 2026-08-10 | 70.65 | 70.75 | 68.67 | 68.79 | — |
| 2026-08-07 | 67.46 | 70.66 | 67.13 | 70.62 | — |
| 2026-08-06 | 66.33 | 68 | 66.12 | 66.84 | — |
| 2026-08-05 | 66.56 | 67.79 | 65.38 | 66.99 | — |
| 2026-08-04 | 62.11 | 67.23 | 61.69 | 66.79 | — |
| 2026-08-03 | 60.9 | 61.63 | 59.92 | 61.29 | — |
| 2026-07-31 | 63.34 | 63.34 | 60.42 | 62.28 | — |
| 2026-07-30 | 61.32 | 62.54 | 59.86 | 62.48 | — |
| 2026-07-29 | 58.34 | 64.08 | 57.5 | 61.19 | — |
| 2026-07-28 | 63.78 | 65.52 | 62.63 | 64.68 | — |
| 2026-07-27 | 60.25 | 63.7 | 60.24 | 63.44 | — |
| 2026-07-24 | 60.23 | 61.41 | 59.95 | 60.21 | — |
| 2026-07-23 | 62.4 | 62.9 | 59.73 | 60.47 | — |
| 2026-07-22 | 62.4 | 63.89 | 62.25 | 63.16 | — |
| 2026-07-21 | 61.98 | 63.43 | 61.15 | 62.95 | — |