SWKS: Skyworks Solutions Inc.

As of Friday, May 22nd, 2026

$ 82.42

+8.88 +12.08%

Open: 73.59
High: 82.46
Low: 73.59
Volume: 5,335,123
Previous Close on Thursday, May 21st, 2026

$ 73.54

-0.81 -1.09%

Open: 74.00
High: 74.32
Low: 71.15
Volume: 5,170,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 73.59 82.46 73.59 82.42 5,335,002 +8.88 +12.08
2026-05-21 74.00 74.32 71.15 73.54 5,170,582 -0.81 -1.09
2026-05-20 70.50 74.45 70.31 74.35 4,158,857 +4.00 +5.69
2026-05-19 69.99 72.36 69.21 70.35 4,897,123 0.00 0.00
2026-05-18 69.58 71.04 68.26 70.35 6,783,531 +1.82 +2.66
2026-05-15 65.71 69.89 65.66 68.53 5,498,719 +1.47 +2.19
2026-05-14 68.59 68.63 66.36 67.06 4,625,980 -1.08 -1.58
2026-05-13 67.70 68.75 66.70 68.14 4,546,525 +1.83 +2.76
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 82.46
On 2026-05-22		 68.26
On 2026-05-18		 13.89 20.27 74.45
On 2026-05-20		 71.15
On 2026-05-21		 -4.43 74.20
10D 82.46
On 2026-05-22		 64.65
On 2026-05-12		 15.64 23.42 70.17
On 2026-05-11		 64.65
On 2026-05-12		 -7.87 71.12
20D 82.46
On 2026-05-22		 60.76
On 2026-04-28		 18.77 29.49 72.81
On 2026-05-05		 61.54
On 2026-05-06		 -15.49 68.74
WTD 82.46
On 2026-05-22		 68.26
On 2026-05-18		 13.89 20.27 74.45
On 2026-05-20		 71.15
On 2026-05-21		 -4.43 74.20
MTD 82.46
On 2026-05-22		 61.54
On 2026-05-06		 12.25 17.46 72.81
On 2026-05-05		 61.54
On 2026-05-06		 -15.49 69.92
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FSS

Federal Signal Corp.

112.61 +0.99 +0.89 304,461
SWKS

Skyworks Solutions Inc.

82.42 +8.88 +12.08 5,335,123