SWKS: Skyworks Solutions Inc.

As of Friday, September 19th, 2025

$ 78.95

+1.92 +2.49%

Open: 77.94
High: 80.30
Low: 75.73
Volume: 8,982,184
Previous Close on Thursday, September 18th, 2025

$ 77.03

+2.54 +3.41%

Open: 75.84
High: 77.47
Low: 75.38
Volume: 3,334,105

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 77.94 80.30 75.73 78.95 8,982,184 +1.92 +2.49
2025-09-18 75.84 77.47 75.38 77.03 3,334,105 +2.54 +3.41
2025-09-17 74.33 75.42 73.06 74.49 2,413,590 +0.27 +0.36
2025-09-16 73.48 74.60 73.22 74.22 2,744,541 +1.35 +1.85
2025-09-15 74.40 75.54 72.48 72.87 2,659,603 -1.59 -2.14
2025-09-12 74.40 74.60 73.01 74.46 2,134,106 -0.22 -0.29
2025-09-11 74.22 74.81 72.98 74.68 3,361,301 +1.08 +1.47
2025-09-10 75.06 75.08 72.09 73.60 2,810,015 -1.46 -1.95
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 80.30
On 2025-09-19		 72.48
On 2025-09-15		 4.49 6.03 75.54
On 2025-09-15		 73.06
On 2025-09-17		 -3.28 75.51
10D 80.30
On 2025-09-19		 72.09
On 2025-09-10		 3.75 4.99 76.74
On 2025-09-09		 72.09
On 2025-09-10		 -6.06 75.10
20D 80.30
On 2025-09-19		 71.56
On 2025-09-02		 4.43 5.94 78.13
On 2025-08-22		 71.56
On 2025-09-02		 -8.42 75.17
WTD 80.30
On 2025-09-19		 72.48
On 2025-09-15		 4.49 6.03 75.54
On 2025-09-15		 73.06
On 2025-09-17		 -3.28 75.51
MTD 80.30
On 2025-09-19		 71.56
On 2025-09-02		 4.01 5.35 76.74
On 2025-09-09		 72.09
On 2025-09-10		 -6.06 74.82
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
WTM

White Mountains Insurance Group Ltd.

1,769.87 +16.25 +0.93 45,923
SDOG

ALPS Sector Dividend Dogs ETF

59.60 -0.12 -0.20 53,222
CCI

Crown Castle International Corp.

93.60 +0.64 +0.69 5,261,513
LBTYK

Liberty Global Plc. ORD Class K

11.89 -0.16 -1.33 2,402,644
SWKS

Skyworks Solutions Inc.

78.95 +1.92 +2.49 8,982,184