SWKS: Skyworks Solutions Inc.

As of Friday, September 18th, 2026

$ 88.76

-2.56 -2.80%

Open: 92.05
High: 92.05
Low: 87.48
Volume: 21,558,145
Previous Close on Thursday, September 17th, 2026

$ 91.32

+5.73 +6.69%

Open: 86.76
High: 91.46
Low: 84.44
Volume: 7,170,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 92.05 92.05 87.48 88.76 21,558,145 -2.56 -2.80
2026-09-17 86.76 91.46 84.44 91.32 7,170,059 +5.73 +6.69
2026-09-16 89.38 89.38 85.22 85.59 7,901,829 -4.41 -4.90
2026-09-15 80.54 90.31 79.43 90.00 12,768,515 +10.74 +13.55
2026-09-14 86.06 86.73 79.04 79.26 11,160,272 -9.09 -10.29
2026-09-11 84.27 92.30 83.95 88.35 11,072,451 +4.32 +5.14
2026-09-10 76.11 85.89 74.79 84.03 11,323,184 +7.49 +9.79
2026-09-09 75.27 76.66 74.18 76.54 4,724,096 +1.16 +1.54
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 92.05
On 2026-09-18		 79.04
On 2026-09-14		 0.41 0.46 90.31
On 2026-09-15		 85.22
On 2026-09-16		 -5.63 86.99
10D 92.30
On 2026-09-11		 71.09
On 2026-09-04		 17.26 24.14 92.30
On 2026-09-11		 79.04
On 2026-09-14		 -14.37 83.33
20D 92.30
On 2026-09-11		 63.06
On 2026-08-25		 20.82 30.64 92.30
On 2026-09-11		 79.04
On 2026-09-14		 -14.37 75.52
WTD 92.05
On 2026-09-18		 79.04
On 2026-09-14		 0.41 0.46 90.31
On 2026-09-15		 85.22
On 2026-09-16		 -5.63 86.99
MTD 92.30
On 2026-09-11		 64.65
On 2026-09-01		 21.75 32.46 92.30
On 2026-09-11		 79.04
On 2026-09-14		 -14.37 80.29
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
ACLS

Axcelis Technologies Inc.

109.32 +4.72 +4.51 477,615
LABD

Direxion Daily S&P Biotech Bear 3x Shares

7.33 +0.22 +3.09 10,661,506
IIPR

Innovative Industrial Properties Inc.

55.62 -0.81 -1.44 978,333
CASH

Pathward Financial Inc.

76.17 -1.31 -1.69 698,456
SWKS

Skyworks Solutions Inc.

88.76 -2.56 -2.80 21,558,145