SWKS: Skyworks Solutions Inc.

As of Wednesday, May 14th, 2025

$ 72.24

-0.36 -0.50%

Open: 72.72
High: 73.02
Low: 71.73
Volume: 2,994,547
Previous Close on Tuesday, May 13th, 2025

$ 72.60

-0.44 -0.60%

Open: 72.86
High: 74.07
Low: 72.49
Volume: 3,590,082

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 72.72 73.02 71.73 72.24 2,994,547 -0.36 -0.50
2025-05-13 72.86 74.07 72.49 72.60 3,590,082 -0.44 -0.60
2025-05-12 72.51 73.56 71.50 73.04 6,318,937 +4.83 +7.08
2025-05-09 68.18 69.24 67.45 68.21 5,017,350 +0.92 +1.37
2025-05-08 66.92 69.36 64.93 67.29 6,372,100 +0.41 +0.61
2025-05-07 66.28 67.39 65.37 66.88 5,952,992 +0.87 +1.32
2025-05-06 65.38 66.97 64.74 66.01 3,459,353 -0.12 -0.18
2025-05-05 65.54 66.68 65.12 66.13 2,237,328 +0.07 +0.11
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 74.07
On 2025-05-13		 64.93
On 2025-05-08		 5.36 8.01 74.07
On 2025-05-13		 71.73
On 2025-05-14		 -3.16 70.68
10D 74.07
On 2025-05-13		 64.11
On 2025-05-01		 7.96 12.38 74.07
On 2025-05-13		 71.73
On 2025-05-14		 -3.16 68.37
20D 74.07
On 2025-05-13		 53.79
On 2025-04-16		 14.84 25.85 57.00
On 2025-04-17		 54.56
On 2025-04-21		 -4.28 63.99
WTD 74.07
On 2025-05-13		 71.50
On 2025-05-12		 4.03 5.91 74.07
On 2025-05-13		 71.73
On 2025-05-14		 -3.16 72.63
MTD 74.07
On 2025-05-13		 64.11
On 2025-05-01		 7.96 12.38 74.07
On 2025-05-13		 71.73
On 2025-05-14		 -3.16 68.37
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SWKS

Skyworks Solutions Inc.

72.24 -0.36 -0.50 2,994,547