$SWKS: Skyworks Solutions, Inc. - Common Stock
2025-06-10 SWKS 2025-06-10 22:07:24 0.00 0.00 2.50% 2025-06-11 SWKS 2025-06-11 05:02:12 74.98 74.50 0.05% SWKS 2025-06-11 07:02:08 74.97 74.50 -0.05% SWKS 2025-06-11 08:03:01 75.75 74.50 0.90% SWKS 2025-06-11 09:02:10 75.88 75.08 1.71% SWKS 2025-06-11 10:03:05 74.38 74.33 -0.81% SWKS 2025-06-11 11:02:11 74.65 74.62 -0.40% SWKS 2025-06-11 12:02:58 74.05 74.01 -1.26% SWKS 2025-06-11 13:02:09 73.38 73.36 -2.15% SWKS 2025-06-11 14:02:59 73.00 72.97 -2.68% SWKS 2025-06-11 15:02:08 72.64 72.62 -3.17% SWKS 2025-06-11 16:02:57 73.97 72.84 -2.83% SWKS 2025-06-11 17:02:03 73.96 72.81 -2.83% SWKS 2025-06-11 18:02:54 73.94 72.00 -2.83% SWKS 2025-06-11 20:02:53 0.00 0.00 -3.94% 2025-06-12 SWKS 2025-06-12 05:02:12 82.72 65.94 -3.94% SWKS 2025-06-12 07:02:12 72.75 70.50 -3.94% SWKS 2025-06-12 09:02:12 72.82 72.00 -0.08% SWKS 2025-06-12 10:03:02 72.12 72.08 -0.92% SWKS 2025-06-12 11:02:10 72.70 72.67 -0.16% SWKS 2025-06-12 12:03:04 72.34 72.33 -0.63% SWKS 2025-06-12 13:02:08 72.34 72.31 -0.59% SWKS 2025-06-12 14:02:58 71.92 71.90 -1.20% SWKS 2025-06-12 15:02:09 72.02 72.01 -1.07% SWKS 2025-06-12 16:02:54 72.87 71.29 -1.07% SWKS 2025-06-12 17:02:09 72.00 71.29 -1.03% SWKS 2025-06-12 18:02:57 72.00 71.50 -1.03% SWKS 2025-06-12 19:02:03 73.01 71.29 -1.03% SWKS 2025-06-12 20:02:55 0.00 0.00 -1.03% 2025-06-13 SWKS 2025-06-13 04:03:01 77.00 0.00 -1.03% SWKS 2025-06-13 12:02:58 72.00 71.95 -0.04% SWKS 2025-06-13 13:02:12 71.85 71.81 -0.25% SWKS 2025-06-13 14:03:02 71.88 71.84 -0.19% SWKS 2025-06-13 15:02:13 71.42 71.37 -0.85% SWKS 2025-06-13 16:03:05 72.13 71.23 -1.04% SWKS 2025-06-13 17:02:07 72.13 71.23 -1.06% SWKS 2025-06-13 18:02:58 72.13 71.23 -0.71% SWKS 2025-06-13 20:03:02 0.00 0.00 -0.71% 2025-06-16 SWKS 2025-06-16 04:02:56 77.00 0.00 -0.71% SWKS 2025-06-16 05:02:12 77.00 71.25 -0.71% SWKS 2025-06-16 07:02:12 72.75 71.25 -0.71% SWKS 2025-06-16 09:02:12 72.75 71.69 -0.71% SWKS 2025-06-16 10:03:08 71.81 71.73 0.76% SWKS 2025-06-16 11:02:09 72.28 72.25 1.39% SWKS 2025-06-16 12:02:59 71.48 71.45 0.26% SWKS 2025-06-16 13:02:11 71.69 71.65 0.61% SWKS 2025-06-16 14:03:01 71.75 71.72 0.68% SWKS 2025-06-16 15:02:09 71.57 71.56 0.46% SWKS 2025-06-16 16:02:59 72.28 72.03 1.10% SWKS 2025-06-16 17:02:05 72.84 70.98 1.19% SWKS 2025-06-16 18:02:59 72.84 70.98 1.40% SWKS 2025-06-16 20:02:53 0.00 0.00 1.40% 2025-06-17 SWKS 2025-06-17 04:02:54 77.00 0.00 1.40% SWKS 2025-06-17 05:02:37 77.00 71.20 1.40% SWKS 2025-06-17 06:02:59 77.00 68.50 1.40% SWKS 2025-06-17 07:02:10 72.75 70.51 1.40% SWKS 2025-06-17 08:02:57 72.75 70.53 1.40% SWKS 2025-06-17 09:02:02 72.75 70.81 1.40% SWKS 2025-06-17 10:02:58 72.34 72.26 0.41% SWKS 2025-06-17 11:02:06 71.77 71.73 -0.29% SWKS 2025-06-17 12:03:00 71.91 71.89 -0.10% SWKS 2025-06-17 13:02:10 71.55 71.50 -0.63% SWKS 2025-06-17 14:02:58 71.48 71.44 -0.74% SWKS 2025-06-17 15:02:12 71.63 71.61 -0.49% SWKS 2025-06-17 16:02:56 71.75 70.87 -0.56% SWKS 2025-06-17 17:02:04 71.75 70.89 -0.56% SWKS 2025-06-17 20:02:58 0.00 0.00 -0.35% 2025-06-18 SWKS 2025-06-18 04:02:59 77.00 0.00 -0.35% SWKS 2025-06-18 05:02:15 71.97 62.65 -0.35% SWKS 2025-06-18 07:02:13 71.97 71.15 -0.35% SWKS 2025-06-18 08:03:00 71.96 71.15 -0.35% SWKS 2025-06-18 10:03:00 72.22 72.12 0.85% SWKS 2025-06-18 11:02:15 72.45 72.43 1.26% SWKS 2025-06-18 12:02:57 72.28 72.26 1.03% SWKS 2025-06-18 13:02:09 72.08 72.06 0.76% SWKS 2025-06-18 14:03:00 72.08 72.01 0.72% SWKS 2025-06-18 15:02:15 71.34 71.31 -0.28% SWKS 2025-06-18 16:03:06 72.28 71.15 0.03% SWKS 2025-06-18 17:02:09 72.28 71.15 0.38% SWKS 2025-06-18 18:02:56 72.06 71.15 0.38% SWKS 2025-06-18 19:02:12 72.01 71.17 0.38% SWKS 2025-06-18 20:03:00 0.00 0.00 0.38% 2025-06-20 SWKS 2025-06-20 04:02:55 77.00 0.00 0.38% SWKS 2025-06-20 05:02:03 74.19 62.65 0.38% SWKS 2025-06-20 06:02:54 74.20 62.65 0.38% SWKS 2025-06-20 07:02:11 72.75 70.53 0.38% SWKS 2025-06-20 09:02:06 72.75 71.70 0.38% SWKS 2025-06-20 10:03:01 71.80 71.73 0.22% SWKS 2025-06-20 11:02:09 70.94 70.84 -1.05% SWKS 2025-06-20 12:02:57 71.64 71.61 0.03% SWKS 2025-06-20 13:02:06 71.81 71.76 0.22% SWKS 2025-06-20 14:03:01 71.57 71.54 -0.08% SWKS 2025-06-20 15:02:06 71.96 71.95 0.46% SWKS 2025-06-20 16:16:39 72.75 70.95 0.00% SWKS 2025-06-20 17:15:55 72.75 70.93 0.00% SWKS 2025-06-20 18:18:26 72.75 71.15 0.00% SWKS 2025-06-20 20:02:53 0.00 0.00 0.00% 2025-06-23 SWKS 2025-06-23 04:02:57 77.00 0.00 0.00% SWKS 2025-06-23 05:02:05 72.39 70.01 0.00% SWKS 2025-06-23 06:02:57 77.00 70.01 0.31% SWKS 2025-06-23 07:02:06 72.75 70.53 0.50% SWKS 2025-06-23 09:12:06 72.75 72.01 0.31% SWKS 2025-06-23 10:05:23 72.72 72.67 0.81% SWKS 2025-06-23 11:02:46 72.02 72.00 -0.15% SWKS 2025-06-23 12:02:22 71.87 71.84 -0.36% SWKS 2025-06-23 13:02:46 71.55 71.50 -0.87% SWKS 2025-06-23 14:02:26 72.30 72.26 0.22% SWKS 2025-06-23 15:02:43 72.46 72.45 0.47% SWKS 2025-06-23 16:02:25 72.75 71.28 0.32% SWKS 2025-06-23 17:02:40 72.75 71.29 0.32% SWKS 2025-06-23 18:02:21 72.35 71.87 0.32% SWKS 2025-06-23 19:02:39 73.49 72.00 0.87% SWKS 2025-06-23 20:02:19 0.00 0.00 0.87% 2025-06-24 SWKS 2025-06-24 04:02:56 77.00 0.00 0.87% SWKS 2025-06-24 05:02:12 74.20 66.70 0.87% SWKS 2025-06-24 06:02:59 74.20 72.51 0.87% SWKS 2025-06-24 07:02:19 73.49 72.51 0.87% SWKS 2025-06-24 08:02:55 73.49 72.51 1.22% SWKS 2025-06-24 09:02:11 73.49 72.50 1.05% SWKS 2025-06-24 10:02:55 73.64 73.55 1.69% SWKS 2025-06-24 11:02:15 74.36 74.34 2.79% SWKS 2025-06-24 12:02:55 73.53 73.50 1.64% SWKS 2025-06-24 13:02:22 73.71 73.68 1.87% SWKS 2025-06-24 14:02:56 73.61 73.58 1.75% SWKS 2025-06-24 15:02:12 73.60 73.59 1.76% SWKS 2025-06-24 16:02:58 74.25 72.92 1.55% SWKS 2025-06-24 17:02:16 73.50 72.62 1.60% SWKS 2025-06-24 18:02:55 73.50 72.93 1.60% SWKS 2025-06-24 20:02:48 0.00 0.00 1.60% 2025-06-25 SWKS 2025-06-25 04:02:51 76.21 0.00 1.60% SWKS 2025-06-25 05:02:15 76.21 62.65 1.60% SWKS 2025-06-25 07:02:11 74.25 72.00 1.60% SWKS 2025-06-25 08:02:56 74.16 72.00 1.06% SWKS 2025-06-25 09:02:15 74.25 73.00 1.06% SWKS 2025-06-25 10:03:01 73.71 73.62 0.41% SWKS 2025-06-25 11:02:19 73.85 73.81 0.59% SWKS 2025-06-25 12:03:01 74.07 74.04 0.90% SWKS 2025-06-25 13:02:16 73.85 73.83 0.57% SWKS 2025-06-25 14:02:58 73.99 73.97 0.79% SWKS 2025-06-25 15:02:13 74.36 74.34 1.30% SWKS 2025-06-25 16:02:54 74.69 73.65 1.26% SWKS 2025-06-25 17:02:14 74.69 73.28 1.47% SWKS 2025-06-25 20:02:50 0.00 0.00 1.47% 2025-06-26 SWKS 2025-06-26 04:03:03 77.00 0.00 1.47% SWKS 2025-06-26 05:02:16 76.19 73.69 1.47% SWKS 2025-06-26 06:02:55 76.19 62.65 1.47% SWKS 2025-06-26 07:02:18 75.75 73.50 1.47% SWKS 2025-06-26 08:02:55 75.41 73.55 1.47% SWKS 2025-06-26 09:02:17 74.83 74.05 -0.01% SWKS 2025-06-26 10:02:56 74.21 74.12 -0.10% SWKS 2025-06-26 11:02:12 74.56 74.53 0.39% SWKS 2025-06-26 12:02:57 74.38 74.34 0.14% SWKS 2025-06-26 13:02:17 74.17 74.14 -0.14% SWKS 2025-06-26 14:02:56 74.44 74.42 0.25% SWKS 2025-06-26 15:02:12 74.67 74.65 0.54% SWKS 2025-06-26 16:02:52 75.05 73.50 0.53% SWKS 2025-06-26 17:02:10 75.05 73.50 0.15% SWKS 2025-06-26 19:02:16 75.05 73.50 0.47% SWKS 2025-06-26 20:02:54 0.00 0.00 0.47% 2025-06-27 SWKS 2025-06-27 04:02:56 76.20 0.00 0.47% SWKS 2025-06-27 05:00:49 76.20 73.76 0.47% SWKS 2025-06-27 06:00:50 76.20 72.17 0.47% SWKS 2025-06-27 07:00:46 76.21 70.00 0.47% SWKS 2025-06-27 08:00:57 75.75 74.65 0.47% SWKS 2025-06-27 09:00:44 75.75 74.00 0.01% SWKS 2025-06-27 10:00:53 74.96 74.90 0.35% SWKS 2025-06-27 11:00:44 74.91 74.87 0.35% SWKS 2025-06-27 12:00:52 74.80 74.78 0.20% SWKS 2025-06-27 13:00:43 74.42 74.39 -0.35% SWKS 2025-06-27 14:00:51 74.49 74.48 -0.22% SWKS 2025-06-27 15:00:54 74.02 74.00 -0.86% SWKS 2025-06-27 16:00:50 74.80 74.78 0.20% SWKS 2025-06-27 17:00:42 75.00 73.97 -0.04% SWKS 2025-06-27 18:00:42 74.97 74.23 -0.04% SWKS 2025-06-27 19:00:36 74.97 74.11 -0.04% SWKS 2025-06-27 20:00:53 74.97 74.14 -0.04% SWKS 2025-06-27 21:00:42 0.00 0.00 -0.04% 2025-06-30 SWKS 2025-06-30 05:00:47 76.20 74.84 1.03% SWKS 2025-06-30 07:00:46 76.20 75.01 1.03% SWKS 2025-06-30 08:00:51 75.75 73.84 0.48% SWKS 2025-06-30 09:00:47 75.75 74.51 0.32% SWKS 2025-06-30 10:00:50 74.51 74.42 -0.47% SWKS 2025-06-30 11:00:45 74.56 74.51 -0.35% SWKS 2025-06-30 12:00:48 74.63 74.59 -0.23% SWKS 2025-06-30 13:00:46 74.38 74.34 -0.56% SWKS 2025-06-30 14:00:57 74.71 74.64 -0.15% SWKS 2025-06-30 15:00:45 74.55 74.53 -0.33% SWKS 2025-06-30 17:00:48 75.75 73.50 -1.08% SWKS 2025-06-30 18:01:00 74.94 73.95 -1.08% SWKS 2025-06-30 19:00:41 74.91 73.94 -1.08% SWKS 2025-06-30 20:00:49 74.98 74.01 -1.08% SWKS 2025-06-30 21:00:41 0.00 0.00 -1.08% 2025-07-01 SWKS 2025-07-01 05:00:47 77.00 74.11 -1.08% SWKS 2025-07-01 06:00:51 77.00 72.92 -1.08% SWKS 2025-07-01 07:00:45 77.00 74.51 -1.08% SWKS 2025-07-01 08:00:53 75.75 73.51 0.00% SWKS 2025-07-01 09:00:47 75.75 73.50 -0.08% SWKS 2025-07-01 10:00:47 74.90 74.81 0.51% SWKS 2025-07-01 11:00:47 76.27 76.23 2.34% SWKS 2025-07-01 12:00:48 77.81 77.78 4.40% SWKS 2025-07-01 13:00:47 77.14 77.11 3.49% SWKS 2025-07-01 14:00:59 77.69 77.64 4.21% SWKS 2025-07-01 15:00:48 77.95 77.92 4.59% SWKS 2025-07-01 16:00:50 77.20 77.19 3.58% SWKS 2025-07-01 17:00:49 78.30 75.55 2.52% SWKS 2025-07-01 18:00:49 77.10 76.65 2.52% SWKS 2025-07-01 19:00:49 77.48 76.72 3.48% SWKS 2025-07-01 21:00:43 0.00 0.00 3.48% 2025-07-02 SWKS 2025-07-02 05:00:48 77.14 67.20 -0.01% SWKS 2025-07-02 06:00:52 77.14 74.50 -0.44% SWKS 2025-07-02 08:00:53 78.62 77.01 -0.07% SWKS 2025-07-02 09:00:47 77.77 76.51 0.13% SWKS 2025-07-02 10:00:52 76.94 76.87 -0.35% SWKS 2025-07-02 11:00:43 77.57 77.51 0.54% SWKS 2025-07-02 12:00:49 77.66 77.62 0.66% SWKS 2025-07-02 13:00:47 77.90 77.87 0.97% SWKS 2025-07-02 14:00:58 78.01 77.98 1.15% SWKS 2025-07-02 15:00:44 78.09 78.06 1.25% SWKS 2025-07-02 16:00:51 78.17 78.15 1.37% SWKS 2025-07-02 17:00:51 78.70 76.76 1.32% SWKS 2025-07-02 18:00:54 78.48 77.72 1.32% SWKS 2025-07-02 19:00:50 78.44 77.70 1.32% SWKS 2025-07-02 20:00:56 78.47 77.94 1.32% SWKS 2025-07-02 21:00:55 0.00 0.00 1.32% 2025-07-03 SWKS 2025-07-03 05:00:49 79.99 78.01 1.32% SWKS 2025-07-03 07:00:51 78.73 78.01 -0.16% SWKS 2025-07-03 08:01:00 78.73 77.94 0.13% SWKS 2025-07-03 09:00:51 78.87 78.26 0.84% SWKS 2025-07-03 10:00:53 77.92 77.84 -0.40% SWKS 2025-07-03 11:00:50 78.03 77.95 -0.27% SWKS 2025-07-03 12:00:52 78.61 78.58 0.56% SWKS 2025-07-03 13:00:46 78.66 78.64 0.61% SWKS 2025-07-03 14:00:48 78.75 75.00 0.90% SWKS 2025-07-03 15:00:48 78.74 75.00 0.90% SWKS 2025-07-03 17:00:47 78.74 77.06 0.55% SWKS 2025-07-03 18:00:51 0.00 0.00 0.55% 2025-07-07 SWKS 2025-07-07 05:00:56 79.98 77.00 -1.30% SWKS 2025-07-07 06:00:59 79.98 77.84 -1.30% SWKS 2025-07-07 08:00:53 78.94 77.01 -1.30% SWKS 2025-07-07 09:00:56 79.86 77.01 -1.30% SWKS 2025-07-07 10:00:57 78.55 78.51 -0.27% SWKS 2025-07-07 11:00:57 77.46 77.40 -1.69% SWKS 2025-07-07 12:00:51 77.27 77.23 -1.93% SWKS 2025-07-07 13:00:43 76.74 76.68 -2.61% SWKS 2025-07-07 14:00:52 76.63 76.59 -2.74% SWKS 2025-07-07 15:00:41 76.62 76.59 -2.75% SWKS 2025-07-07 16:00:51 76.21 76.20 -3.25% SWKS 2025-07-07 17:00:51 76.75 75.06 -3.19% SWKS 2025-07-07 18:00:54 76.75 76.00 -3.19% SWKS 2025-07-07 21:00:44 0.00 0.00 -3.19% 2025-07-08 SWKS 2025-07-08 05:00:54 83.56 67.20 -3.19% SWKS 2025-07-08 06:00:57 86.09 67.20 -3.19% SWKS 2025-07-08 07:00:42 79.35 67.20 -3.19% SWKS 2025-07-08 08:00:50 79.35 75.00 -3.19% SWKS 2025-07-08 09:00:47 76.78 76.20 0.69% SWKS 2025-07-08 10:00:49 77.09 77.03 1.16% SWKS 2025-07-08 11:00:45 78.34 78.25 2.73% SWKS 2025-07-08 12:00:49 78.31 78.23 2.64% SWKS 2025-07-08 13:00:47 78.06 77.97 2.32% SWKS 2025-07-08 14:00:50 77.62 77.58 1.80% SWKS 2025-07-08 15:00:49 78.28 78.22 2.63% SWKS 2025-07-08 16:00:54 77.97 77.95 2.27% SWKS 2025-07-08 17:00:54 78.47 76.43 1.60% SWKS 2025-07-08 18:00:57 78.47 76.42 1.60% SWKS 2025-07-08 19:00:50 78.48 76.42 1.60% SWKS 2025-07-08 21:00:50 0.00 0.00 1.60% 2025-07-09 SWKS 2025-07-09 05:00:48 80.19 67.20 1.60% SWKS 2025-07-09 07:00:51 78.99 67.20 -0.33% SWKS 2025-07-09 08:00:52 78.83 75.00 -0.33% SWKS 2025-07-09 09:00:47 78.99 78.00 0.39% SWKS 2025-07-09 10:00:52 78.50 78.40 0.64% SWKS 2025-07-09 11:00:47 77.31 77.25 -0.85% SWKS 2025-07-09 12:00:53 77.08 77.01 -1.21% SWKS 2025-07-09 13:00:47 77.19 77.15 -1.00% SWKS 2025-07-09 14:00:53 77.82 77.79 -0.16% SWKS 2025-07-09 15:00:45 77.84 77.80 -0.14% SWKS 2025-07-09 16:00:56 77.65 77.62 -0.38% SWKS 2025-07-09 17:00:49 77.62 77.05 -0.59% SWKS 2025-07-09 19:00:44 77.62 76.73 -1.19% SWKS 2025-07-09 20:00:50 78.40 76.73 -1.19% SWKS 2025-07-09 21:00:47 0.00 0.00 -1.19% 2025-07-10 SWKS 2025-07-10 05:00:58 76.77 67.20 -1.10% SWKS 2025-07-10 06:00:55 77.00 67.25 -1.10% SWKS 2025-07-10 07:00:50 80.71 67.25 -1.14% SWKS 2025-07-10 08:00:55 76.74 76.06 -1.14% SWKS 2025-07-10 09:00:54 76.74 76.30 -1.14% SWKS 2025-07-10 10:00:53 76.71 76.62 -1.19% SWKS 2025-07-10 11:00:48 77.56 77.48 -0.12% SWKS 2025-07-10 12:00:47 78.01 77.93 0.46% SWKS 2025-07-10 13:00:47 77.75 77.70 0.14% SWKS 2025-07-10 14:00:53 77.95 77.92 0.41% SWKS 2025-07-10 15:00:48 77.55 77.51 -0.12% SWKS 2025-07-10 16:00:55 77.65 77.62 0.04% SWKS 2025-07-10 17:00:51 78.96 77.00 0.61% SWKS 2025-07-10 18:00:58 78.96 77.00 -0.59% SWKS 2025-07-10 20:00:52 79.01 77.00 -0.59% SWKS 2025-07-10 21:00:48 0.00 0.00 -0.59%