Get the Stockscreener App
104.30
1.31%
+1.35
Pre-market:
104.54
0.24
+0.23%
Skyworks Solutions, Inc. Stock (SWKS) Price History
The historical daily chart and data for Skyworks Solutions, Inc. stock (SWKS), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $104.30.
- Skyworks Solutions, Inc. all-time high stock price is $204.00, occurred on April 29, 2021.
- The lowest Skyworks Solutions, Inc. stock price recorded was $29.25 on February 05, 2014. Since then, Skyworks Solutions, Inc.'s stock price has risen over 256.58% to $104.30 now.
- The 52-week high stock price for SWKS is $115.69, representing a 10.92% increase from the current share price, occurred on July 17, 2023.
- The 52-week low stock price for SWKS is $85.06, indicating a -18.45% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Skyworks Solutions, Inc. (SWKS) stock in the beginning of 2023 was $159.77. The stock closed the year at $91.13, a loss of over -42.96% for the year.
The table below shows more information about SWKS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $104.8 | $102.7 | $2.08 | 1,564,833.0 | +1.31% |
| Apr 25, 2024 | $103.6 | $100.3 | $3.25 | 2,238,187.0 | +1.81% |
| Apr 24, 2024 | $102.6 | $100.3 | $2.29 | 1,879,013.0 | +1.83% |
| Apr 23, 2024 | $99.96 | $97.61 | $2.34 | 1,898,794.0 | +1.21% |
| Apr 22, 2024 | $98.74 | $95.82 | $2.92 | 1,811,759.0 | +2.08% |
| Apr 19, 2024 | $97.81 | $95.65 | $2.16 | 2,612,568.0 | -1.55% |
| Apr 18, 2024 | $98.98 | $97.04 | $1.94 | 2,080,156.0 | -0.86% |
| Apr 17, 2024 | $99.60 | $98.12 | $1.47 | 2,148,683.0 | -0.55% |
| Apr 16, 2024 | $100.7 | $98.95 | $1.78 | 1,758,039.0 | -1.23% |
| Apr 15, 2024 | $102.9 | $99.33 | $3.58 | 1,896,163.0 | -1.29% |
| Apr 12, 2024 | $103.8 | $101.2 | $2.55 | 2,095,505.0 | -2.66% |
| Apr 11, 2024 | $104.9 | $102.0 | $2.88 | 1,843,523.0 | +1.52% |
| Apr 10, 2024 | $106.0 | $102.0 | $4.04 | 2,108,298.0 | -3.86% |
| Apr 09, 2024 | $107.0 | $104.8 | $2.26 | 1,418,275.0 | +2.66% |
| Apr 08, 2024 | $104.9 | $102.8 | $2.07 | 1,916,555.0 | -1.28% |
| Apr 05, 2024 | $105.7 | $104.1 | $1.59 | 1,392,468.0 | +0.71% |
| Apr 04, 2024 | $108.9 | $104.7 | $4.22 | 2,153,896.0 | -2.06% |
| Apr 03, 2024 | $107.2 | $104.7 | $2.56 | 1,472,832.0 | +0.29% |
| Apr 02, 2024 | $107.1 | $105.8 | $1.35 | 1,765,941.0 | -0.38% |
Skyworks Solutions, Inc. Stock (SWKS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Skyworks Solutions, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SWKS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Skyworks Solutions, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Skyworks Solutions, Inc. Stock (SWKS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $109.6 | $95.65 | $13.97 | 39,850,041.0 | -3.71% |
| Mar, 2024 | $109.4 | $99.60 | $9.83 | 60,902,757.0 | +3.24% |
| Feb, 2024 | $107.5 | $99.42 | $8.09 | 38,987,663.0 | +0.44% |
| Jan, 2024 | $111.0 | $98.75 | $12.29 | 45,499,259.0 | -7.08% |
Skyworks Solutions, Inc. Stock (SWKS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $115.1 | $95.84 | $19.28 | 32,903,983.0 | +15.98% |
| Nov, 2023 | $98.09 | $85.06 | $13.03 | 43,495,949.0 | +11.75% |
| Oct, 2023 | $99.34 | $85.43 | $13.91 | 30,837,846.0 | -12.02% |
| Sep, 2023 | $110.1 | $94.66 | $15.40 | 34,089,545.0 | -9.33% |
| Aug, 2023 | $114.5 | $102.5 | $11.96 | 35,837,706.0 | -4.92% |
| Jul, 2023 | $115.7 | $105.8 | $9.92 | 30,948,832.0 | +3.32% |
| Jun, 2023 | $111.6 | $101.5 | $10.07 | 32,459,167.0 | +6.94% |
| May, 2023 | $107.8 | $92.07 | $15.74 | 51,966,111.0 | -2.26% |
| Apr, 2023 | $117.7 | $100.5 | $17.19 | 31,139,879.0 | -10.24% |
| Mar, 2023 | $118.4 | $108.6 | $9.82 | 37,287,411.0 | +5.75% |
| Feb, 2023 | $123.7 | $109.1 | $14.58 | 43,122,099.0 | +1.73% |
| Jan, 2023 | $112.2 | $90.43 | $21.74 | 35,360,894.0 | +20.34% |
Skyworks Solutions, Inc. Stock (SWKS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $101.7 | $86.18 | $15.55 | 48,627,629.0 | -4.70% |
| Nov, 2022 | $98.45 | $80.08 | $18.37 | 43,226,526.0 | +11.17% |
| Oct, 2022 | $95.27 | $76.16 | $19.11 | 45,288,273.0 | +0.87% |
| Sep, 2022 | $104.2 | $85.18 | $19.01 | 41,206,180.0 | -13.48% |
| Aug, 2022 | $114.6 | $97.72 | $16.91 | 41,574,576.0 | -9.49% |
| Jul, 2022 | $109.1 | $89.14 | $19.98 | 31,214,628.0 | +17.53% |
| Jun, 2022 | $110.9 | $88.76 | $22.12 | 42,684,742.0 | -14.91% |
| May, 2022 | $120.8 | $97.59 | $23.20 | 55,518,762.0 | -3.91% |
| Apr, 2022 | $136.2 | $111.2 | $25.00 | 38,143,568.0 | -14.99% |
| Mar, 2022 | $141.3 | $119.0 | $22.27 | 44,422,075.0 | -3.54% |
| Feb, 2022 | $148.7 | $128.4 | $20.32 | 41,970,379.0 | -5.70% |
| Jan, 2022 | $163.5 | $133.8 | $29.69 | 37,820,081.0 | -5.56% |
2.04%
9.20%
Cap:
|
Volume (24h):