stock-mb-logo-androidstock-mb-logo-ios
Stock Screener App
Free - Play StoreApp Store
InstallInstall
logo
Skyworks Solutions IncSWKS
$85.400.27%0.23
After Hours: 70.23-15.17 -17.76%

Skyworks Solutions Inc (SWKS)

Date: 2026-11-03 16:00O: 85.86H: 87.86L: 84.09C: 85.40Vol: 4.832M

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 November 03, 2026, is $85.40.

  • 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 65.75% to $85.40 now.
  • The 52-week high stock price for SWKS is $92.80, representing a 8.66% increase from the current share price, occurred on September 23, 2026.
  • The 52-week low stock price for SWKS is $51.93, indicating a 39.19% decrease from the current share price, occurred on March 30, 2026.
  • The closing price of Skyworks Solutions Inc (SWKS) stock in the beginning of 2025 was $88.45. The stock closed the year at $63.41, a loss of over 28.31% for the year.

The table below shows more information about SWKS historical price data:

FromTo
DateHighLowHigh - LowVolume% Change
Nov 03, 2026$87.86$84.09$3.774,832,125+0.27%
Nov 02, 2026$90.50$84.58$5.924,587,170-2.75%
Oct 30, 2026$89.00$85.44$3.565,155,032-2.07%
Oct 29, 2026$89.57$85.66$3.914,331,657+2.52%
Oct 28, 2026$87.51$85.43$2.083,199,934+2.05%
Oct 27, 2026$85.82$83.52$2.302,728,807+2.57%
Oct 26, 2026$84.76$82.56$2.202,724,572-0.11%
Oct 23, 2026$84.17$81.46$2.713,512,322+1.26%
Oct 22, 2026$82.52$79.97$2.553,516,533+0.21%
Oct 21, 2026$82.91$81.02$1.893,831,734+1.13%
Oct 20, 2026$82.83$79.33$3.504,516,389+1.33%
Oct 19, 2026$82.35$79.70$2.654,232,254+0.66%
Oct 16, 2026$81.75$78.37$3.387,009,806+0.76%
Oct 15, 2026$79.17$75.64$3.535,796,248+2.87%
Oct 14, 2026$77.12$75.36$1.765,133,567+0.43%
Oct 13, 2026$77.25$73.76$3.484,074,384+2.49%
Oct 12, 2026$77.86$74.56$3.304,217,098-2.16%
Oct 09, 2026$79.58$73.93$5.659,163,854-5.45%
Oct 08, 2026$81.61$78.43$3.177,391,194-3.21%
Oct 07, 2026$85.85$80.90$4.959,223,548+0.77%
Oct 06, 2026$85.74$80.03$5.7112,402,308-1.33%

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 2026

MonthHighLowHigh - LowVolume% Change
Nov, 2026$90.50$84.09$6.419,419,295-2.49%
Oct, 2026$89.57$73.76$15.81145,403,779+2.46%
Sep, 2026$92.80$64.65$28.15152,291,160+27.56%
Aug, 2026$70.75$59.92$10.84112,056,433+7.59%
Jul, 2026$68.57$55.43$13.14130,135,743-8.14%
Jun, 2026$82.41$65.09$17.32114,878,735-12.91%
May, 2026$85.18$61.54$23.64110,920,955+10.94%
Apr, 2026$70.45$52.32$18.1365,894,524+31.04%
Mar, 2026$59.54$51.93$7.6171,575,054-10.12%
Feb, 2026$64.22$54.61$9.6169,519,726+6.85%
Jan, 2026$67.67$54.02$13.6590,175,043-12.06%

Skyworks Solutions Inc Stock (SWKS) Price History 2025

MonthHighLowHigh - LowVolume% Change
Dec, 2025$70.31$63.67$6.6450,271,225-2.26%
Nov, 2025$78.00$60.06$17.9463,048,191-15.14%
Oct, 2025$90.90$68.98$21.9265,276,614+0.96%
Sep, 2025$83.52$71.56$11.9658,396,063+2.72%
Aug, 2025$78.13$65.70$12.4353,625,049+9.34%
Jul, 2025$79.21$68.23$10.9847,027,051-8.02%
Jun, 2025$75.62$67.97$7.6564,521,353+7.95%
May, 2025$74.07$64.11$9.9690,999,090+7.39%
Apr, 2025$65.57$47.93$17.6390,803,200-0.54%
Mar, 2025$73.78$62.72$11.0674,040,469-3.05%
Feb, 2025$87.85$62.01$25.8481,514,482-24.90%
Jan, 2025$95.46$87.49$7.9746,853,325+0.09%

Skyworks Solutions Inc Stock (SWKS) Price History 2024

MonthHighLowHigh - LowVolume% Change
Dec, 2024$93.12$86.01$7.1146,219,528+0.95%
Nov, 2024$91.50$82.13$9.3749,822,531+0.01%
Oct, 2024$101.50$86.65$14.8544,141,941-11.33%
Sep, 2024$108.50$95.00$13.5040,048,908-9.87%
Aug, 2024$113.50$96.15$17.3542,844,518-3.55%
Jul, 2024$120.86$103.80$17.0661,226,530+6.61%
Jun, 2024$108.11$89.58$18.5353,195,894+15.02%
May, 2024$95.71$89.09$6.6254,603,823-13.07%
Apr, 2024$109.62$95.65$13.9744,371,744-1.60%
Mar, 2024$109.43$99.60$9.8360,902,757+3.24%
Feb, 2024$107.52$99.42$8.0938,987,663+0.44%
Jan, 2024$111.04$98.75$12.2945,499,259-7.08%

Similar to SWKS

TSEMTSEM$163.064.98%MTSIMTSI$235.495.99%CBRSCBRS$97.821.52%GFSGFS$42.892.56%LSCCLSCC$105.9210.98%SITMSITM$444.886.46%