Skyworks Solutions Inc (SWKS) Historical Stock Data
66.97 ↓1.28 (-1.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SWKS is down -0.50% a day on average. There have been 12 days where Skyworks Solutions Inc closed green and 18 days where SWKS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 68.22 | 66.97 | ↓$1.25 (-1.83%) | 66.60 | 68.81 | 3.37M |
| 2025-12-11 | 68.32 | 68.25 | ↓$0.07 (-0.10%) | 67.09 | 68.52 | 2.16M |
| 2025-12-10 | 68.19 | 68.81 | ↑$0.62 (0.91%) | 67.72 | 69.60 | 2.95M |
| 2025-12-09 | 68.80 | 68.54 | ↓$0.26 (-0.38%) | 68.04 | 69.45 | 2.47M |
| 2025-12-08 | 69.39 | 69.21 | ↓$0.18 (-0.25%) | 68.61 | 70.31 | 2.58M |
| 2025-12-05 | 68.95 | 69.32 | ↑$0.37 (0.54%) | 68.47 | 70.10 | 2.42M |
| 2025-12-04 | 69.32 | 69.01 | ↓$0.31 (-0.45%) | 68.57 | 69.77 | 1.94M |
| 2025-12-03 | 68.42 | 69.37 | ↑$0.95 (1.39%) | 68.14 | 70.26 | 2.41M |
| 2025-12-02 | 66.23 | 68.24 | ↑$2.01 (3.03%) | 65.44 | 68.53 | 2.95M |
| 2025-12-01 | 65.45 | 65.83 | ↑$0.38 (0.58%) | 65.11 | 66.56 | 2.43M |
| 2025-11-28 | 65.33 | 65.95 | ↑$0.62 (0.95%) | 64.85 | 66.01 | 1.14M |
| 2025-11-26 | 63.60 | 65.34 | ↑$1.74 (2.74%) | 63.60 | 66.36 | 2.97M |
| 2025-11-25 | 63.02 | 63.51 | ↑$0.49 (0.78%) | 62.28 | 63.83 | 2.58M |
| 2025-11-24 | 63.20 | 63.05 | ↓$0.15 (-0.23%) | 62.24 | 63.79 | 3.04M |
| 2025-11-21 | 60.84 | 62.61 | ↑$1.77 (2.91%) | 60.41 | 63.32 | 3.93M |
| 2025-11-20 | 63.28 | 60.50 | ↓$2.78 (-4.39%) | 60.07 | 63.67 | 3.76M |
| 2025-11-19 | 62.55 | 62.59 | ↑$0.04 (0.06%) | 61.65 | 63.44 | 3.04M |
| 2025-11-18 | 62.06 | 62.32 | ↑$0.26 (0.42%) | 61.71 | 63.31 | 3.13M |
| 2025-11-17 | 66.00 | 63.16 | ↓$2.84 (-4.30%) | 62.24 | 66.32 | 4M |
| 2025-11-14 | 67.24 | 66.60 | ↓$0.64 (-0.95%) | 66.43 | 68.02 | 2.26M |
| 2025-11-13 | 69.41 | 68.17 | ↓$1.24 (-1.79%) | 67.82 | 70.31 | 3.08M |
| 2025-11-12 | 69.62 | 69.46 | ↓$0.16 (-0.23%) | 68.83 | 70.03 | 2.55M |
| 2025-11-11 | 69.46 | 68.85 | ↓$0.61 (-0.88%) | 68.45 | 70.48 | 2.99M |
| 2025-11-10 | 70.69 | 69.10 | ↓$1.59 (-2.25%) | 68.19 | 70.74 | 3.30M |
| 2025-11-07 | 69.49 | 69.58 | ↑$0.09 (0.13%) | 67.55 | 69.69 | 3.20M |
| 2025-11-06 | 73.58 | 70.64 | ↓$2.94 (-4.00%) | 70.26 | 74.21 | 3.59M |
| 2025-11-05 | 73.87 | 73.46 | ↓$0.41 (-0.56%) | 71.39 | 75.65 | 5.61M |
| 2025-11-04 | 74.99 | 71.99 | ↓$3.00 (-4.00%) | 71.66 | 75.75 | 5.59M |
| 2025-11-03 | 77.57 | 76.54 | ↓$1.03 (-1.33%) | 76.08 | 78.00 | 3.82M |
| 2025-10-31 | 79.04 | 77.72 | ↓$1.32 (-1.67%) | 76.80 | 80.00 | 3.87M |
Create an account or log in to view more rows.
$SWKS when is earnings
$SWKS rip and dip today bulls
$SWKS watch this fly!!!!
$SWKS might see a whole 1% green
$SWKS has just been halted from trading.
$SWKS LFFGG
$SWKS day trade is ok to buy here but sell later
$SWKS Holding Strong since January ??????????
$SWKS -
Buy
buy
buy!
$SWKS let’s go!! Squeeze time