Skyworks Solutions Inc (SWKS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	67.46	70.66	67.13	70.62	+5.66%	3,502,000
2026-08-06	66.33	68.00	66.12	66.84	-0.22%	3,741,000
2026-08-05	66.56	67.80	65.38	66.99	+0.30%	5,159,200
2026-08-04	62.11	67.23	61.69	66.79	+8.97%	5,818,200
2026-08-03	60.90	61.63	59.92	61.29	-1.59%	5,506,100
2026-07-31	63.34	63.34	60.42	62.28	-0.32%	6,203,500
2026-07-30	61.32	62.54	59.86	62.48	+2.11%	8,539,600
2026-07-29	58.59	64.08	57.50	61.19	-5.40%	17,001,200
2026-07-28	63.85	65.52	62.63	64.68	+1.95%	8,125,400
2026-07-27	60.29	63.70	60.24	63.44	+5.36%	5,436,000
2026-07-24	60.23	61.41	59.95	60.21	-0.43%	4,811,100
2026-07-23	62.40	62.90	59.73	60.47	-4.26%	5,453,500
2026-07-22	62.43	63.89	62.25	63.16	+0.33%	3,315,200
2026-07-21	61.68	63.43	61.15	62.95	+5.27%	5,776,100
2026-07-20	60.02	60.40	58.98	59.80	+0.76%	4,001,100
2026-07-17	56.70	59.58	56.70	59.35	+2.98%	5,816,499
2026-07-16	56.66	57.73	55.55	57.63	+0.21%	5,773,600
2026-07-15	57.20	57.98	55.43	57.51	+1.64%	4,255,900
2026-07-14	59.25	59.82	56.46	56.58	-2.85%	4,483,200
2026-07-13	59.85	60.49	57.82	58.24	-3.54%	4,180,900
2026-07-10	59.26	61.31	59.17	60.38	+0.72%	3,361,800
2026-07-09	60.11	61.24	58.78	59.95	+2.50%	4,956,927
2026-07-08	59.28	59.52	57.21	58.49	-2.13%	7,460,200
2026-07-07	60.37	61.65	59.19	59.76	-3.47%	5,314,400
2026-07-06	63.00	64.46	61.72	61.91	-1.04%	4,337,300
2026-07-02	66.25	67.81	62.00	62.56	-5.11%	6,220,500
2026-07-01	67.17	68.57	65.47	65.93	-2.76%	6,482,700
2026-06-30	67.25	69.40	67.02	67.80	+0.13%	4,960,100
2026-06-29	68.50	68.56	65.09	67.71	-0.43%	4,353,200
2026-06-26	68.02	69.12	66.64	68.00	-2.77%	8,308,389
2026-06-25	73.25	74.58	68.47	69.94	-2.04%	4,585,672
2026-06-24	73.54	73.63	69.31	71.40	-2.78%	6,630,272
2026-06-23	72.88	75.10	71.98	73.44	-3.60%	8,504,008
2026-06-22	72.90	79.20	71.82	76.18	+5.15%	8,013,400
2026-06-18	71.41	72.77	68.48	72.45	+4.42%	9,405,035
2026-06-17	72.26	72.89	69.27	69.38	-2.86%	3,922,200
2026-06-16	75.29	75.88	71.20	71.42	-6.35%	4,956,900
2026-06-15	75.78	76.72	73.60	76.26	+3.10%	4,384,200
2026-06-12	72.35	74.19	71.27	73.97	+1.70%	2,261,700
2026-06-11	71.10	73.16	70.21	72.73	+3.47%	4,751,300
2026-06-10	72.56	73.69	70.23	70.29	-4.45%	3,989,423
2026-06-09	75.91	77.29	69.37	73.56	-2.40%	5,884,430
2026-06-08	75.34	78.89	74.18	75.37	+2.45%	5,969,300
2026-06-05	78.00	78.37	72.80	73.57	-7.96%	7,170,200
2026-06-04	79.11	81.87	78.80	79.93	-0.91%	3,770,900
2026-06-03	79.00	82.41	77.36	80.66	+1.95%	3,354,100
2026-06-02	77.19	80.63	75.84	79.12	+4.81%	6,927,000
2026-06-01	77.80	77.81	74.16	75.49	-3.03%	4,868,300
2026-05-29	82.43	83.71	77.61	77.85	-4.37%	5,407,000
2026-05-28	78.65	82.08	77.90	81.41	+3.47%	4,239,500
2026-05-27	84.08	85.18	78.15	78.68	-5.68%	5,353,200
2026-05-26	82.70	84.79	80.00	83.42	+1.21%	6,017,200
2026-05-22	73.59	82.46	73.59	82.42	+12.08%	5,335,800
2026-05-21	74.00	74.32	71.15	73.54	-1.09%	5,192,800
2026-05-20	70.50	74.45	70.31	74.35	+5.69%	4,165,800
2026-05-19	69.99	72.36	69.21	70.35	+0.00%	4,897,700
2026-05-18	69.58	71.04	68.26	70.35	+2.66%	6,801,300
2026-05-15	65.71	69.89	65.66	68.53	+2.19%	5,534,900
2026-05-14	68.59	68.63	66.36	67.06	-1.58%	4,634,000
2026-05-13	67.70	68.75	66.70	68.14	+2.76%	4,624,800
2026-05-12	69.51	69.94	64.65	66.31	-5.45%	7,018,800
2026-05-11	66.71	70.17	66.46	70.13	+5.02%	5,647,600
2026-05-08	67.09	67.44	65.40	66.78	+2.68%	5,143,900
2026-05-07	65.16	67.55	64.56	65.04	+0.11%	6,475,200
2026-05-06	68.04	68.04	61.54	64.97	-10.46%	10,389,600
2026-05-05	68.94	72.81	68.71	72.56	+5.39%	6,799,600
2026-05-04	68.90	69.93	68.25	68.85	-0.79%	3,346,400
2026-05-01	69.46	69.90	67.28	69.40	-1.10%	4,195,200
2026-04-30	63.02	70.45	62.93	70.17	+11.99%	8,172,500
2026-04-29	61.88	63.40	61.30	62.66	+2.76%	3,540,400
2026-04-28	61.43	62.35	60.76	60.98	-1.84%	2,773,000
2026-04-27	63.70	64.00	60.95	62.12	-2.40%	2,346,900
2026-04-24	62.83	63.85	61.81	63.65	+3.41%	4,086,500
2026-04-23	62.20	62.29	60.58	61.55	-0.36%	2,743,300
2026-04-22	61.59	62.11	61.30	61.77	+3.05%	2,726,700
2026-04-21	59.91	61.04	59.69	59.94	+0.81%	2,220,700
2026-04-20	57.46	59.61	57.40	59.46	+0.80%	2,651,100
2026-04-17	59.13	60.23	57.51	58.99	+0.49%	3,257,500
2026-04-16	58.17	59.00	57.75	58.70	+1.33%	1,973,100
2026-04-15	57.18	57.99	56.71	57.93	+1.13%	2,180,200
2026-04-14	56.50	57.50	56.05	57.28	+1.38%	2,432,000
2026-04-13	56.15	56.56	55.37	56.50	+0.25%	2,748,200
2026-04-10	57.04	57.33	56.12	56.36	-0.35%	2,163,800
2026-04-09	56.25	56.96	55.95	56.56	+0.04%	3,006,600
2026-04-08	56.26	56.64	55.35	56.54	+2.69%	3,612,100
2026-04-07	55.95	55.95	53.98	55.06	-1.63%	2,616,600
2026-04-06	55.49	56.20	55.11	55.97	+1.41%	2,294,100
2026-04-02	52.99	55.34	52.32	55.19	+3.70%	5,395,300
2026-04-01	53.59	54.39	52.90	53.22	-0.62%	3,277,600
2026-03-31	53.25	53.79	52.11	53.55	+2.00%	3,538,800
2026-03-30	53.87	54.10	51.93	52.50	-2.14%	3,337,000
2026-03-27	56.11	56.42	53.26	53.65	-5.31%	3,443,100
2026-03-26	55.60	57.60	55.58	56.66	+0.84%	2,586,500
2026-03-25	55.85	56.80	55.50	56.19	+1.50%	2,102,600
2026-03-24	54.02	56.65	54.02	55.36	+1.60%	3,115,200
2026-03-23	55.32	55.54	54.20	54.49	+0.09%	3,125,400
2026-03-20	54.12	55.08	53.57	54.44	+0.59%	7,471,200
2026-03-19	52.78	54.61	52.43	54.12	+1.01%	2,610,800
2026-03-18	53.49	54.29	53.30	53.58	-0.24%	3,270,600
2026-03-17	55.03	55.60	53.40	53.71	-1.52%	2,616,500
2026-03-16	56.02	56.02	54.51	54.54	-0.37%	2,061,000
2026-03-13	55.42	56.44	54.48	54.74	-0.83%	2,709,800
2026-03-12	54.92	56.41	54.60	55.20	-0.27%	3,166,100
2026-03-11	55.64	56.88	54.80	55.35	+0.76%	2,647,800
2026-03-10	55.15	55.91	53.41	54.93	-0.63%	3,209,400
2026-03-09	53.93	55.45	52.17	55.28	+0.86%	3,943,000
2026-03-06	55.43	56.01	54.50	54.81	-2.96%	3,987,200
2026-03-05	55.98	57.30	55.81	56.48	+0.36%	3,174,700
2026-03-04	58.29	58.74	56.24	56.28	-3.22%	3,047,200
2026-03-03	57.43	58.62	56.86	58.15	-1.32%	4,165,500
2026-03-02	57.75	59.54	57.33	58.93	-1.09%	2,633,200
2026-02-27	58.72	59.64	57.38	59.58	-0.05%	3,356,300
2026-02-26	59.97	60.77	58.61	59.61	-0.35%	3,144,500
2026-02-25	60.10	60.60	59.22	59.82	-0.13%	2,950,800
2026-02-24	59.28	61.46	59.28	59.90	+0.20%	1,814,600
2026-02-23	59.92	60.39	58.49	59.78	-0.45%	2,560,300
2026-02-20	58.96	60.67	58.14	60.05	+1.40%	3,876,600
2026-02-19	61.81	62.25	59.04	59.22	-4.48%	3,688,500
2026-02-18	62.40	62.85	61.51	62.00	-0.26%	2,433,200
2026-02-17	61.67	62.82	60.95	62.16	+0.10%	2,782,900
2026-02-13	60.59	62.22	60.20	62.10	+2.26%	2,994,100
2026-02-12	63.65	64.08	60.32	60.73	-4.63%	3,412,500
2026-02-11	62.82	64.22	62.56	63.68	+2.20%	2,732,600
2026-02-10	61.68	63.59	61.24	62.31	+1.23%	2,885,700
2026-02-09	62.00	62.70	61.38	61.55	-0.89%	2,957,500
2026-02-06	61.10	62.70	60.92	62.10	+1.94%	4,336,300
2026-02-05	57.75	61.65	57.75	60.92	+3.25%	6,931,800
2026-02-04	58.71	60.00	56.50	59.00	+5.49%	8,476,700
2026-02-03	56.83	56.92	54.61	55.93	-1.58%	5,698,700
2026-02-02	55.51	57.00	55.26	56.83	+1.92%	3,804,200
2026-01-30	55.22	55.79	54.67	55.76	-0.05%	6,281,700
2026-01-29	55.26	55.83	54.28	55.79	+0.92%	4,396,500
2026-01-28	54.88	58.35	54.02	55.28	-7.94%	9,865,400
2026-01-27	59.91	60.89	59.36	60.05	+0.49%	3,890,600
2026-01-26	58.67	60.09	58.26	59.76	+1.36%	3,482,600
2026-01-23	59.32	59.73	58.14	58.96	-1.19%	5,009,900
2026-01-22	59.13	61.80	58.85	59.67	+1.91%	4,330,100
2026-01-21	57.87	59.04	57.75	58.55	+1.99%	4,624,900
2026-01-20	57.21	58.28	56.52	57.41	-0.62%	3,193,700
2026-01-16	58.89	59.39	57.75	57.77	-1.18%	3,246,300
2026-01-15	60.10	60.18	58.00	58.46	-2.34%	3,675,500
2026-01-14	58.29	59.89	58.10	59.86	+2.32%	2,708,100
2026-01-13	59.15	59.40	58.18	58.50	-0.59%	3,204,000
2026-01-12	59.19	59.55	57.98	58.85	-2.19%	4,378,700
2026-01-09	61.07	61.68	59.97	60.17	-0.81%	4,065,800
2026-01-08	58.91	61.95	58.10	60.66	+1.40%	4,882,300
2026-01-07	65.68	65.98	58.15	59.82	-9.73%	9,452,300
2026-01-06	65.48	67.67	65.44	66.27	+1.70%	3,650,000
2026-01-05	64.86	66.36	64.56	65.16	+1.18%	3,268,900
2026-01-02	64.17	65.04	63.39	64.40	+1.56%	2,891,800
2025-12-31	64.28	64.46	63.38	63.41	-1.63%	1,622,300
2025-12-30	64.09	64.52	63.91	64.46	+0.69%	1,773,100
2025-12-29	64.00	64.46	63.67	64.02	-0.30%	1,793,800
2025-12-26	64.79	64.84	64.17	64.21	-0.47%	1,433,500
2025-12-24	64.44	65.11	64.21	64.51	+0.05%	743,000
2025-12-23	65.06	65.25	64.29	64.48	-1.16%	1,755,200
2025-12-22	65.37	65.80	64.87	65.24	+0.87%	2,139,900
2025-12-19	64.49	65.52	64.15	64.68	+0.29%	5,855,300
2025-12-18	66.34	66.34	64.44	64.49	-0.78%	2,646,000
2025-12-17	66.00	66.78	64.48	65.00	-1.54%	2,179,100
2025-12-16	66.49	66.93	65.05	66.02	-0.53%	2,556,400
2025-12-15	67.63	68.11	66.16	66.37	-0.90%	2,429,100
2025-12-12	68.22	68.81	66.60	66.97	-1.88%	3,372,900
2025-12-11	68.32	68.52	67.09	68.25	-0.81%	2,158,300
2025-12-10	68.19	69.60	67.72	68.81	+0.39%	2,951,900
2025-12-09	68.80	69.45	68.04	68.54	-0.97%	2,468,400
2025-12-08	69.39	70.31	68.61	69.21	-0.16%	2,583,700
2025-12-05	68.95	70.10	68.47	69.32	+0.45%	2,415,700
2025-12-04	69.32	69.77	68.57	69.01	-0.52%	1,937,300
2025-12-03	68.42	70.26	68.14	69.37	+1.66%	2,413,600
2025-12-02	66.23	68.53	65.44	68.24	+3.66%	2,953,800
2025-12-01	65.45	66.56	65.11	65.83	-0.18%	2,426,700
2025-11-28	65.33	66.01	64.85	65.95	+0.93%	1,140,000
2025-11-26	63.60	66.36	63.60	65.34	+2.88%	2,966,600
2025-11-25	63.02	63.83	62.28	63.51	+0.73%	2,579,500
2025-11-24	63.20	63.79	62.24	63.05	+0.70%	3,036,100
2025-11-21	60.84	63.32	60.41	62.61	+3.49%	3,928,800
2025-11-20	63.28	63.67	60.06	60.50	-3.34%	3,775,500
2025-11-19	62.55	63.44	61.65	62.59	+0.43%	3,180,100
2025-11-18	62.06	63.31	61.71	62.32	-1.33%	3,130,800
2025-11-17	66.00	66.32	62.24	63.16	-5.17%	3,997,600
2025-11-14	67.24	68.02	66.43	66.60	-2.30%	2,258,100
2025-11-13	69.41	70.31	67.82	68.17	-1.86%	3,078,500
2025-11-12	69.62	70.03	68.83	69.46	+0.89%	2,552,400
2025-11-11	69.46	70.48	68.45	68.85	-0.36%	2,988,000
2025-11-10	70.69	70.74	68.19	69.10	-0.69%	3,298,800
2025-11-07	69.49	69.69	67.55	69.58	-1.50%	3,200,700
2025-11-06	73.58	74.21	70.26	70.64	-3.84%	3,585,400
2025-11-05	73.87	75.65	71.39	73.46	+2.04%	5,613,100
2025-11-04	74.99	75.75	71.66	71.99	-5.94%	5,593,300
2025-11-03	77.57	78.00	76.08	76.54	-1.52%	3,824,400
2025-10-31	79.04	80.00	76.80	77.72	-1.82%	3,872,400
2025-10-30	78.74	81.12	78.49	79.16	+0.53%	3,924,000
2025-10-29	83.14	84.53	78.59	78.74	-1.89%	7,443,100
2025-10-28	85.66	90.90	80.14	80.26	+5.83%	11,143,900
2025-10-27	74.67	76.01	74.50	75.84	+2.43%	1,853,200
2025-10-24	76.51	76.51	73.96	74.04	-2.30%	2,067,400
2025-10-23	73.51	76.26	73.33	75.78	+2.45%	2,130,400
2025-10-22	75.40	76.49	73.06	73.97	-3.18%	2,911,500
2025-10-21	75.71	76.66	75.41	76.40	+0.34%	1,146,300
2025-10-20	74.00	76.85	72.78	76.14	+1.09%	2,160,800
2025-10-17	73.57	75.65	73.02	75.32	+1.14%	1,654,000
2025-10-16	74.73	74.83	73.30	74.47	+0.34%	2,050,200
2025-10-15	73.91	74.38	72.56	74.22	+1.99%	2,055,200
2025-10-14	71.33	73.64	71.25	72.77	-0.82%	2,276,100
2025-10-13	71.48	73.68	70.53	73.37	+6.09%	3,019,400
2025-10-10	74.00	74.12	68.98	69.16	-6.08%	3,062,700
2025-10-09	75.93	76.03	72.88	73.64	-3.23%	1,958,100
2025-10-08	74.55	76.22	74.16	76.10	+2.37%	1,611,000
2025-10-07	77.63	78.00	74.16	74.34	-3.34%	1,584,900
2025-10-06	77.40	77.66	75.04	76.91	-0.25%	1,925,800
2025-10-03	77.21	78.15	76.86	77.10	-0.35%	1,475,200
2025-10-02	77.08	78.26	76.63	77.37	+1.35%	1,742,600
2025-10-01	76.95	77.60	75.62	76.34	-0.83%	2,350,800
2025-09-30	76.93	77.66	76.28	76.98	+0.06%	2,195,200
2025-09-29	80.11	80.31	76.50	76.93	-3.24%	2,796,600
2025-09-26	79.38	79.88	78.83	79.51	+0.19%	1,310,500
2025-09-25	79.87	79.97	78.47	79.36	-1.61%	1,547,100
2025-09-24	80.88	81.92	80.54	80.66	-0.74%	1,678,600
2025-09-23	83.23	83.52	80.41	81.26	-2.06%	2,301,800
2025-09-22	79.65	83.47	79.55	82.97	+5.09%	4,497,200
2025-09-19	77.94	80.30	75.73	78.95	+2.49%	8,990,600
2025-09-18	75.84	77.47	75.38	77.03	+3.41%	3,356,900
2025-09-17	74.33	75.42	73.06	74.49	+0.36%	2,413,700
2025-09-16	73.48	74.60	73.22	74.22	+1.85%	2,744,600
2025-09-15	74.40	75.54	72.48	72.87	-2.14%	2,660,000
2025-09-12	74.40	74.60	73.01	74.46	-0.29%	2,140,400
2025-09-11	74.22	74.81	72.98	74.68	+1.47%	3,423,800
2025-09-10	75.06	75.08	72.09	73.60	-1.95%	2,820,600
2025-09-09	75.63	76.74	74.58	75.06	-0.75%	2,290,500
2025-09-08	75.27	75.68	73.57	75.63	+0.57%	2,196,000
2025-09-05	74.88	76.38	74.58	75.20	+0.75%	2,138,400
2025-09-04	73.03	74.71	72.19	74.64	+1.47%	2,279,600
2025-09-03	73.26	73.72	72.63	73.56	+0.67%	2,419,800
2025-09-02	72.98	73.91	71.56	73.07	-2.50%	2,210,300
2025-08-29	74.65	75.61	74.47	74.94	-0.21%	2,234,400
2025-08-28	76.17	76.53	74.85	75.10	-1.44%	1,869,000
2025-08-27	75.49	76.35	75.13	76.20	+0.70%	1,529,900
2025-08-26	76.00	77.06	75.64	75.67	-1.42%	2,814,400
2025-08-25	77.14	77.39	76.45	76.76	-0.69%	1,869,700
2025-08-22	75.12	78.13	74.86	77.29	+3.72%	2,392,200
2025-08-21	74.50	75.18	74.17	74.52	-0.80%	1,369,900
2025-08-20	74.81	75.29	73.86	75.12	+0.25%	2,393,800
2025-08-19	74.55	76.02	74.50	74.93	+0.90%	1,946,300
2025-08-18	74.46	75.17	74.08	74.26	-0.35%	1,669,200
2025-08-15	75.75	75.86	73.83	74.52	-1.11%	2,364,300
2025-08-14	72.42	75.64	72.33	75.36	+2.32%	2,206,900
2025-08-13	71.80	73.79	71.38	73.65	+2.73%	1,915,100
2025-08-12	71.47	72.54	70.33	71.69	+1.64%	2,950,000
2025-08-11	71.42	72.23	70.41	70.53	-0.77%	2,563,800

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+5.28%). Worst month: Oct (-5.07%). Based on 5 years of daily data (2022–2026).

Jan+0.96%
Feb-4.10%
Mar-0.82%
Apr+5.28%
May+4.67%
Jun+4.76%
Jul-1.88%
Aug+2.54%
Sep-2.59%
Oct-5.07%
Nov+1.67%
Dec+1.75%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Skyworks Solutions Inc's (SWKS) latest close?

70.62 on 2026-08-07, from the Closelook data lake's daily price record.

What is SWKS's 52-week high and low?

90.90 high and 51.93 low over the trailing 52 weeks, as of 2026-08-07.

What is Skyworks Solutions Inc's strongest and weakest month historically?

Historically, SWKS's strongest calendar month has been Apr (average +5.28%) and its weakest Oct (average -5.07%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.