SWKS Daily Statistics
SWKS daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Skyworks Solutions Inc (SWKS) company overview
Skyworks Solutions produces semiconductors for wireless handsets and other devices that are used to enable wireless connectivity. Its main products include power amplifiers, filters, switches, and integrated front-end modules that support wireless transmissions. Skyworks' customers are mostly large smartphone manufacturers, but the firm also has a growing presence in nonhandset applications such as wireless routers, medical devices, and automobiles.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 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 | — |
| 2026-08-19 | 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 | — |
| 2026-07-20 | 60.02 | 60.4 | 58.97 | 59.8 | — |
| 2026-07-17 | 56.71 | 59.58 | 56.71 | 59.35 | — |
| 2026-07-16 | 56.64 | 57.73 | 55.55 | 57.63 | — |
| 2026-07-15 | 57.2 | 57.98 | 55.42 | 57.51 | — |
| 2026-07-14 | 59.25 | 59.82 | 56.46 | 56.58 | — |
| 2026-07-13 | 59.81 | 60.49 | 57.82 | 58.24 | — |
| 2026-07-10 | 59.26 | 61.31 | 59.17 | 60.38 | — |
| 2026-07-09 | 60.11 | 61.24 | 58.81 | 59.95 | — |
| 2026-07-08 | 59.24 | 59.52 | 57.21 | 58.49 | — |
| 2026-07-07 | 60.29 | 61.65 | 59.19 | 59.76 | — |
| 2026-07-06 | 63 | 64.45 | 61.72 | 61.91 | — |
| 2026-07-02 | 65.93 | 67.81 | 62 | 62.56 | — |
| 2026-07-01 | 67.17 | 68.57 | 65.47 | 65.93 | — |
| 2026-06-30 | 67.25 | 69.4 | 67.01 | 67.8 | — |
| 2026-06-29 | 68.5 | 68.56 | 65.09 | 67.71 | — |
| 2026-06-26 | 68.02 | 69.12 | 66.64 | 68 | — |
| 2026-06-25 | 73.11 | 74.58 | 68.47 | 69.94 | — |
| 2026-06-24 | 73.44 | 73.63 | 69.31 | 71.4 | — |
| 2026-06-23 | 72.88 | 75.1 | 71.98 | 73.44 | — |
| 2026-06-22 | 72.9 | 79.2 | 71.82 | 76.18 | — |
| 2026-06-18 | 71.48 | 72.77 | 68.49 | 72.45 | — |
| 2026-06-17 | 72.49 | 72.89 | 69.27 | 69.38 | — |
| 2026-06-16 | 75.29 | 75.88 | 71.2 | 71.42 | — |
| 2026-06-15 | 75.78 | 76.68 | 73.6 | 76.26 | — |
| 2026-06-12 | 72.35 | 74.19 | 71.27 | 73.97 | — |
| 2026-06-11 | 71.1 | 73.15 | 70.21 | 72.73 | — |
| 2026-06-10 | 72.56 | 73.63 | 70.23 | 70.29 | — |
| 2026-06-09 | 75.91 | 77.27 | 69.37 | 73.56 | — |
| 2026-06-05 | 78 | 78.37 | 72.8 | 73.57 | — |
| 2026-06-04 | 79.11 | 81.87 | 78.8 | 79.93 | — |
| 2026-06-03 | 78.87 | 82.41 | 77.36 | 80.66 | — |
| 2026-06-02 | 77.19 | 80.63 | 75.86 | 79.12 | — |
| 2026-06-01 | 77.65 | 77.77 | 74.17 | 75.49 | — |
| 2026-05-29 | 82.46 | 83.71 | 77.61 | 77.85 | — |
| 2026-05-28 | 78.82 | 82.08 | 77.9 | 81.41 | — |
| 2026-05-27 | 84.08 | 85.18 | 78.15 | 78.68 | — |
| 2026-05-22 | 73.59 | 82.46 | 73.59 | 82.42 | — |
| 2026-05-21 | 74 | 74.32 | 71.15 | 73.54 | — |
| 2026-05-20 | 70.5 | 74.45 | 70.31 | 74.35 | — |
| 2026-05-19 | 69.99 | 72.36 | 69.21 | 70.35 | — |
| 2026-05-18 | 69.58 | 71.04 | 68.29 | 70.35 | — |
| 2026-05-15 | 65.71 | 69.89 | 65.66 | 68.53 | — |
| 2026-05-14 | 68.59 | 68.63 | 66.36 | 67.06 | — |
| 2026-05-13 | 67.49 | 68.75 | 66.7 | 68.14 | — |
| 2026-05-12 | 69.73 | 69.94 | 64.64 | 66.31 | — |
| 2026-05-11 | 66.8 | 70.17 | 66.51 | 70.13 | — |
| 2026-05-08 | 67.09 | 67.44 | 65.39 | 66.78 | — |
| 2026-05-07 | 65.01 | 67.55 | 64.56 | 65.04 | — |
| 2026-05-06 | 68 | 68.04 | 61.53 | 64.96 | — |
| 2026-05-05 | 68.94 | 72.81 | 68.71 | 72.56 | — |
| 2026-05-04 | 68.9 | 69.87 | 68.25 | 68.85 | — |
| 2026-05-01 | 69.46 | 69.9 | 67.28 | 69.4 | — |
| 2026-04-30 | 63.02 | 70.45 | 62.93 | 70.17 | — |
| 2026-04-29 | 61.88 | 63.4 | 61.3 | 62.66 | — |
| 2026-04-28 | 61.43 | 62.35 | 60.76 | 60.98 | — |
| 2026-04-27 | 63.7 | 64 | 60.95 | 62.12 | — |
| 2026-04-24 | 62.83 | 63.85 | 61.81 | 63.65 | — |
| 2026-04-23 | 62.2 | 62.27 | 60.58 | 61.55 | — |
| 2026-04-22 | 61.59 | 62.1 | 61.3 | 61.77 | — |
| 2026-04-21 | 59.91 | 61.04 | 59.69 | 59.94 | — |
| 2026-04-20 | 57.46 | 59.6 | 57.4 | 59.46 | — |
| 2026-04-17 | 59.13 | 60.23 | 57.51 | 58.99 | — |
| 2026-04-16 | 58.24 | 59 | 57.75 | 58.7 | — |
| 2026-04-15 | 57.18 | 57.98 | 56.72 | 57.93 | — |
| 2026-04-14 | 56.5 | 57.5 | 56.07 | 57.28 | — |
| 2026-04-13 | 56.19 | 56.56 | 55.37 | 56.5 | — |