Skyworks Solutions, Inc. (SWKS) stock
SWKSNasdaqSemiconductors & Related DevicesFiscal year ends October 2
Financials through Q3 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Jul 28, 2026Score 11/3044% above fair value
$87.58−1.85 (-2.07%)
Close on Oct 30, 2026Market cap $13.18BP/E 45.4Yield 3.21%
Price history
Skyworks Solutions share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$87.58
-2.07% on the day
52-week range
$51.93 – $92.80
-5.6% from the high
Change over 52 weeks
+10.6%
From $79.16 on Oct 30, 2025
Average volume
6.27M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $87.73 | $89.00 | $85.44 | $87.58 | -2.07% | 5,155,032 |
| Oct 29, 2026 | $88.00 | $89.57 | $85.66 | $89.43 | +2.52% | 4,331,656 |
| Oct 28, 2026 | $85.48 | $87.51 | $85.43 | $87.23 | +2.05% | 3,199,933 |
| Oct 27, 2026 | $83.75 | $85.82 | $83.52 | $85.48 | +2.57% | 2,728,806 |
| Oct 26, 2026 | $83.43 | $84.76 | $82.56 | $83.34 | -0.11% | 2,724,571 |
| Oct 23, 2026 | $81.95 | $84.17 | $81.46 | $83.43 | +1.26% | 3,512,322 |
| Oct 22, 2026 | $80.45 | $82.52 | $79.97 | $82.39 | +0.21% | 3,516,533 |
| Oct 21, 2026 | $81.82 | $82.91 | $81.02 | $82.22 | +1.13% | 3,831,734 |
| Oct 20, 2026 | $79.71 | $82.83 | $79.33 | $81.30 | +1.33% | 4,516,389 |
| Oct 19, 2026 | $82.29 | $82.35 | $79.70 | $80.23 | +0.66% | 4,232,253 |
| Oct 16, 2026 | $79.03 | $81.75 | $78.37 | $79.70 | +0.76% | 7,009,806 |
| Oct 15, 2026 | $75.81 | $79.17 | $75.64 | $79.10 | +2.87% | 5,796,248 |
| Oct 14, 2026 | $75.50 | $77.12 | $75.36 | $76.89 | +0.43% | 5,133,567 |
| Oct 13, 2026 | $73.76 | $77.25 | $73.76 | $76.56 | +2.49% | 4,074,779 |
| Oct 12, 2026 | $75.76 | $77.86 | $74.56 | $74.70 | -2.16% | 4,217,098 |
| Oct 9, 2026 | $79.35 | $79.58 | $73.93 | $76.35 | -5.45% | 9,163,853 |
| Oct 8, 2026 | $81.44 | $81.61 | $78.43 | $80.75 | -3.21% | 7,391,194 |
| Oct 7, 2026 | $81.14 | $85.85 | $80.90 | $83.43 | +0.77% | 9,223,548 |
| Oct 6, 2026 | $85.43 | $85.74 | $80.03 | $82.79 | -1.33% | 12,402,310 |
| Oct 5, 2026 | $84.90 | $84.90 | $80.87 | $83.91 | -1.32% | 29,444,050 |
| Oct 2, 2026 | $83.92 | $86.54 | $82.08 | $85.03 | +2.25% | 8,733,618 |
| Oct 1, 2026 | $86.21 | $86.62 | $82.74 | $83.16 | -2.71% | 5,064,870 |
| Sep 30, 2026 | $87.73 | $89.71 | $84.43 | $85.48 | -2.91% | 6,070,346 |
| Sep 29, 2026 | $88.46 | $89.54 | $86.12 | $88.04 | +0.51% | 3,309,465 |
| Sep 28, 2026 | $89.40 | $89.88 | $85.69 | $87.59 | -1.96% | 3,369,804 |
| Sep 25, 2026 | $87.95 | $90.90 | $86.73 | $89.34 | +1.74% | 4,610,269 |
| Sep 24, 2026 | $91.15 | $91.66 | $87.39 | $87.81 | -3.98% | 3,913,042 |
| Sep 23, 2026 | $90.21 | $92.80 | $89.40 | $91.45 | +1.66% | 5,030,631 |
| Sep 22, 2026 | $88.88 | $90.84 | $88.09 | $89.96 | +1.37% | 4,497,794 |
| Sep 21, 2026 | $89.66 | $91.83 | $88.13 | $88.74 | -0.02% | 4,411,870 |
| Sep 18, 2026 | $92.05 | $92.05 | $87.48 | $88.76 | -2.80% | 22,113,380 |
| Sep 17, 2026 | $86.76 | $91.46 | $84.44 | $91.32 | +6.69% | 7,350,634 |
| Sep 16, 2026 | $89.38 | $89.38 | $85.22 | $85.59 | -4.90% | 8,193,957 |
| Sep 15, 2026 | $80.54 | $90.31 | $79.43 | $90.00 | +13.55% | 12,953,910 |
| Sep 14, 2026 | $86.06 | $86.73 | $79.04 | $79.26 | -10.29% | 11,165,020 |
| Sep 11, 2026 | $84.27 | $92.30 | $83.95 | $88.35 | +5.14% | 11,126,780 |
| Sep 10, 2026 | $76.11 | $85.89 | $74.79 | $84.03 | +9.79% | 11,335,500 |
| Sep 9, 2026 | $75.27 | $76.66 | $74.18 | $76.54 | +1.54% | 4,759,399 |
| Sep 8, 2026 | $75.00 | $75.85 | $73.50 | $75.38 | +1.84% | 6,839,431 |
| Sep 4, 2026 | $71.09 | $74.80 | $71.09 | $74.02 | +3.52% | 4,805,405 |
| Sep 3, 2026 | $71.15 | $72.65 | $70.27 | $71.50 | -0.24% | 4,022,514 |
| Sep 2, 2026 | $66.39 | $73.26 | $66.39 | $71.67 | +6.32% | 7,517,981 |
| Sep 1, 2026 | $66.00 | $67.84 | $64.65 | $67.41 | +0.60% | 5,312,560 |
| Aug 31, 2026 | $66.43 | $67.70 | $64.86 | $67.01 | +1.85% | 20,029,210 |
| Aug 28, 2026 | $67.35 | $67.68 | $64.47 | $65.79 | -2.33% | 4,841,910 |
| Aug 27, 2026 | $67.00 | $68.11 | $66.03 | $67.36 | +1.11% | 4,641,259 |
| Aug 26, 2026 | $65.75 | $66.67 | $64.65 | $66.62 | +1.40% | 3,080,944 |
| Aug 25, 2026 | $66.97 | $66.97 | $63.06 | $65.70 | -1.73% | 4,948,498 |
| Aug 24, 2026 | $66.61 | $67.22 | $65.46 | $66.86 | -0.42% | 3,635,992 |
| Aug 21, 2026 | $67.92 | $68.58 | $66.18 | $67.14 | -1.18% | 6,949,595 |
| Aug 20, 2026 | $67.94 | $70.00 | $67.37 | $67.94 | -0.79% | 3,419,882 |
| Aug 19, 2026 | $67.74 | $70.23 | $67.51 | $68.48 | +1.56% | 5,530,679 |
| Aug 18, 2026 | $66.77 | $68.03 | $64.80 | $67.43 | -0.44% | 5,697,486 |
| Aug 17, 2026 | $69.41 | $70.33 | $67.61 | $67.73 | -2.71% | 3,690,021 |
| Aug 14, 2026 | $70.40 | $70.41 | $67.67 | $69.62 | -0.20% | 3,810,991 |
| Aug 13, 2026 | $69.14 | $70.32 | $69.01 | $69.76 | +0.11% | 4,139,807 |
| Aug 12, 2026 | $68.61 | $69.93 | $67.23 | $69.68 | +1.98% | 4,520,153 |
| Aug 11, 2026 | $69.00 | $70.30 | $67.70 | $68.33 | -0.67% | 4,186,864 |
| Aug 10, 2026 | $70.62 | $70.75 | $68.67 | $68.79 | -2.59% | 5,497,091 |
| Aug 7, 2026 | $67.46 | $70.66 | $67.13 | $70.62 | +5.66% | 3,503,276 |
| Aug 6, 2026 | $66.33 | $68.00 | $66.12 | $66.84 | -0.22% | 3,741,021 |
| Aug 5, 2026 | $66.56 | $67.80 | $65.38 | $66.99 | +0.30% | 5,159,274 |
| Aug 4, 2026 | $62.11 | $67.23 | $61.69 | $66.79 | +8.97% | 5,818,249 |
| Aug 3, 2026 | $60.90 | $61.63 | $59.92 | $61.29 | -1.59% | 5,506,107 |
| Jul 31, 2026 | $63.34 | $63.34 | $60.42 | $62.28 | -0.32% | 6,203,824 |
| Jul 30, 2026 | $61.32 | $62.54 | $59.86 | $62.48 | +2.11% | 8,540,191 |
| Jul 29, 2026 | $58.59 | $64.08 | $57.50 | $61.19 | -5.40% | 17,001,960 |
| Jul 28, 2026 | $63.85 | $65.52 | $62.63 | $64.68 | +1.95% | 8,125,394 |
| Jul 27, 2026 | $60.29 | $63.70 | $60.24 | $63.44 | +5.36% | 5,437,681 |
| Jul 24, 2026 | $60.23 | $61.41 | $59.95 | $60.21 | -0.43% | 4,811,069 |
| Jul 23, 2026 | $62.40 | $62.90 | $59.73 | $60.47 | -4.26% | 5,453,584 |
| Jul 22, 2026 | $62.43 | $63.89 | $62.25 | $63.16 | +0.33% | 3,315,155 |
| Jul 21, 2026 | $61.68 | $63.43 | $61.15 | $62.95 | +5.27% | 5,776,424 |
| Jul 20, 2026 | $60.02 | $60.40 | $58.98 | $59.80 | +0.76% | 4,001,070 |
| Jul 17, 2026 | $56.71 | $59.58 | $56.71 | $59.35 | +2.98% | 5,816,499 |
| Jul 16, 2026 | $56.66 | $57.73 | $55.55 | $57.63 | +0.21% | 5,773,903 |
| Jul 15, 2026 | $57.20 | $57.98 | $55.43 | $57.51 | +1.64% | 4,256,222 |
| Jul 14, 2026 | $59.25 | $59.82 | $56.46 | $56.58 | -2.85% | 4,483,222 |
| Jul 13, 2026 | $59.85 | $60.49 | $57.82 | $58.24 | -3.54% | 4,180,945 |
| Jul 10, 2026 | $59.26 | $61.31 | $59.17 | $60.38 | +0.72% | 3,361,787 |
| Jul 9, 2026 | $60.11 | $61.24 | $58.78 | $59.95 | +2.50% | 4,956,927 |
| Jul 8, 2026 | $59.28 | $59.52 | $57.21 | $58.49 | -2.13% | 7,460,320 |
| Jul 7, 2026 | $60.37 | $61.65 | $59.19 | $59.76 | -3.47% | 5,314,409 |
| Jul 6, 2026 | $63.00 | $64.46 | $61.72 | $61.91 | -1.04% | 4,337,302 |
| Jul 2, 2026 | $66.25 | $67.81 | $62.00 | $62.56 | -5.11% | 6,220,601 |
| Jul 1, 2026 | $67.17 | $68.57 | $65.47 | $65.93 | -2.76% | 6,482,983 |
| Jun 30, 2026 | $67.25 | $69.40 | $67.02 | $67.80 | +0.13% | 4,960,176 |
| Jun 29, 2026 | $68.50 | $68.56 | $65.09 | $67.71 | -0.43% | 4,353,173 |
| Jun 26, 2026 | $68.02 | $69.12 | $66.64 | $68.00 | -2.77% | 8,308,389 |
| Jun 25, 2026 | $73.25 | $74.58 | $68.47 | $69.94 | -2.04% | 4,585,672 |
| Jun 24, 2026 | $73.54 | $73.63 | $69.31 | $71.40 | -2.78% | 6,630,272 |
| Jun 23, 2026 | $72.88 | $75.10 | $71.98 | $73.44 | -3.60% | 8,504,008 |
| Jun 22, 2026 | $72.90 | $79.20 | $71.82 | $76.18 | +5.15% | 8,013,353 |
| Jun 18, 2026 | $71.41 | $72.77 | $68.49 | $72.45 | +4.42% | 9,405,035 |
| Jun 17, 2026 | $72.26 | $72.89 | $69.27 | $69.38 | -2.86% | 3,922,233 |
| Jun 16, 2026 | $75.29 | $75.88 | $71.20 | $71.42 | -6.35% | 4,956,949 |
| Jun 15, 2026 | $75.78 | $76.72 | $73.60 | $76.26 | +3.10% | 4,384,487 |
| Jun 12, 2026 | $72.35 | $74.19 | $71.27 | $73.97 | +1.70% | 2,262,474 |
| Jun 11, 2026 | $71.10 | $73.16 | $70.21 | $72.73 | +3.47% | 4,751,322 |
| Jun 10, 2026 | $72.56 | $73.69 | $70.23 | $70.29 | -4.45% | 3,989,423 |
| Jun 9, 2026 | $75.91 | $77.29 | $69.37 | $73.56 | -2.40% | 5,884,430 |
| Jun 8, 2026 | $75.34 | $78.89 | $74.18 | $75.37 | +2.45% | 5,969,615 |
| Jun 5, 2026 | $78.00 | $78.37 | $72.80 | $73.57 | -7.96% | 7,170,155 |
| Jun 4, 2026 | $79.11 | $81.87 | $78.80 | $79.93 | -0.91% | 3,771,131 |
| Jun 3, 2026 | $79.00 | $82.41 | $77.36 | $80.66 | +1.95% | 3,354,136 |
| Jun 2, 2026 | $77.19 | $80.63 | $75.84 | $79.12 | +4.81% | 6,927,015 |
| Jun 1, 2026 | $77.80 | $77.81 | $74.16 | $75.49 | -3.03% | 4,868,345 |
| May 29, 2026 | $82.43 | $83.71 | $77.61 | $77.85 | -4.37% | 5,407,564 |
| May 28, 2026 | $78.65 | $82.08 | $77.90 | $81.41 | +3.47% | 4,239,996 |
| May 27, 2026 | $84.08 | $85.18 | $78.15 | $78.68 | -5.68% | 5,354,219 |
| May 26, 2026 | $82.70 | $84.79 | $80.00 | $83.42 | +1.21% | 6,020,089 |
| May 22, 2026 | $73.59 | $82.46 | $73.59 | $82.42 | +12.08% | 5,338,625 |
| May 21, 2026 | $74.00 | $74.32 | $71.15 | $73.54 | -1.09% | 5,192,838 |
| May 20, 2026 | $70.50 | $74.45 | $70.31 | $74.35 | +5.69% | 4,165,831 |
| May 19, 2026 | $69.99 | $72.36 | $69.21 | $70.35 | 0.00% | 4,897,709 |
| May 18, 2026 | $69.58 | $71.04 | $68.26 | $70.35 | +2.66% | 6,801,316 |
| May 15, 2026 | $65.71 | $69.89 | $65.66 | $68.53 | +2.19% | 5,534,878 |
| May 14, 2026 | $68.59 | $68.63 | $66.36 | $67.06 | -1.58% | 4,634,228 |
| May 13, 2026 | $67.70 | $68.75 | $66.70 | $68.14 | +2.76% | 4,624,755 |
| May 12, 2026 | $69.51 | $69.94 | $64.65 | $66.31 | -5.45% | 7,019,096 |
| May 11, 2026 | $66.71 | $70.17 | $66.46 | $70.13 | +5.02% | 5,647,560 |
| May 8, 2026 | $67.09 | $67.44 | $65.40 | $66.78 | +2.68% | 5,143,880 |
| May 7, 2026 | $65.16 | $67.55 | $64.56 | $65.04 | +0.12% | 6,475,204 |
| May 6, 2026 | $68.04 | $68.04 | $61.54 | $64.97 | -10.47% | 10,389,570 |
| May 5, 2026 | $68.94 | $72.81 | $68.71 | $72.56 | +5.39% | 6,799,600 |
| May 4, 2026 | $68.90 | $69.93 | $68.25 | $68.85 | -0.79% | 3,346,352 |
| May 1, 2026 | $69.46 | $69.90 | $67.28 | $69.40 | -1.10% | 4,195,243 |
| Apr 30, 2026 | $63.02 | $70.45 | $62.93 | $70.17 | +11.99% | 8,172,488 |
| Apr 29, 2026 | $61.88 | $63.40 | $61.30 | $62.66 | +2.76% | 3,540,434 |
| Apr 28, 2026 | $61.43 | $62.35 | $60.76 | $60.98 | -1.84% | 2,773,248 |
| Apr 27, 2026 | $63.70 | $64.00 | $60.95 | $62.12 | -2.40% | 2,347,090 |
| Apr 24, 2026 | $62.83 | $63.85 | $61.81 | $63.65 | +3.41% | 4,086,504 |
| Apr 23, 2026 | $62.20 | $62.29 | $60.58 | $61.55 | -0.36% | 2,743,259 |
| Apr 22, 2026 | $61.59 | $62.11 | $61.30 | $61.77 | +3.05% | 2,726,671 |
| Apr 21, 2026 | $59.91 | $61.04 | $59.69 | $59.94 | +0.81% | 2,220,904 |
| Apr 20, 2026 | $57.46 | $59.61 | $57.40 | $59.46 | +0.80% | 2,651,203 |
| Apr 17, 2026 | $59.13 | $60.23 | $57.51 | $58.99 | +0.49% | 3,257,497 |
| Apr 16, 2026 | $58.17 | $59.00 | $57.75 | $58.70 | +1.33% | 1,973,230 |
| Apr 15, 2026 | $57.18 | $57.99 | $56.71 | $57.93 | +1.13% | 2,180,237 |
| Apr 14, 2026 | $56.50 | $57.50 | $56.05 | $57.28 | +1.38% | 2,432,022 |
| Apr 13, 2026 | $56.15 | $56.56 | $55.37 | $56.50 | +0.25% | 2,748,202 |
| Apr 10, 2026 | $57.04 | $57.33 | $56.12 | $56.36 | -0.35% | 2,163,870 |
| Apr 9, 2026 | $56.25 | $56.96 | $55.95 | $56.56 | +0.04% | 3,006,712 |
| Apr 8, 2026 | $56.26 | $56.64 | $55.35 | $56.54 | +2.69% | 3,612,460 |
| Apr 7, 2026 | $55.95 | $55.95 | $53.98 | $55.06 | -1.63% | 2,616,636 |
| Apr 6, 2026 | $55.49 | $56.20 | $55.11 | $55.97 | +1.41% | 2,294,160 |
| Apr 2, 2026 | $52.99 | $55.34 | $52.32 | $55.19 | +3.70% | 5,395,344 |
| Apr 1, 2026 | $53.59 | $54.39 | $52.90 | $53.22 | -0.62% | 3,277,668 |
| Mar 31, 2026 | $53.25 | $53.79 | $52.11 | $53.55 | +2.00% | 3,538,847 |
| Mar 30, 2026 | $53.87 | $54.10 | $51.93 | $52.50 | -2.14% | 3,336,958 |
| Mar 27, 2026 | $56.11 | $56.42 | $53.26 | $53.65 | -5.31% | 3,443,504 |
| Mar 26, 2026 | $55.60 | $57.60 | $55.58 | $56.66 | +0.84% | 2,586,578 |
| Mar 25, 2026 | $55.85 | $56.80 | $55.50 | $56.19 | +1.50% | 2,102,588 |
| Mar 24, 2026 | $54.02 | $56.65 | $54.02 | $55.36 | +1.60% | 3,115,325 |
| Mar 23, 2026 | $55.32 | $55.54 | $54.20 | $54.49 | +0.09% | 3,125,608 |
| Mar 20, 2026 | $54.12 | $55.08 | $53.57 | $54.44 | +0.59% | 7,471,324 |
| Mar 19, 2026 | $52.78 | $54.61 | $52.43 | $54.12 | +1.01% | 2,610,890 |
| Mar 18, 2026 | $53.49 | $54.29 | $53.30 | $53.58 | -0.24% | 3,270,588 |
| Mar 17, 2026 | $55.03 | $55.60 | $53.40 | $53.71 | -1.52% | 2,616,706 |
| Mar 16, 2026 | $56.02 | $56.02 | $54.51 | $54.54 | -0.37% | 2,061,035 |
| Mar 13, 2026 | $55.42 | $56.44 | $54.48 | $54.74 | -0.83% | 2,709,841 |
| Mar 12, 2026 | $54.92 | $56.41 | $54.60 | $55.20 | -0.27% | 3,166,071 |
| Mar 11, 2026 | $55.64 | $56.88 | $54.80 | $55.35 | +0.76% | 2,648,481 |
| Mar 10, 2026 | $55.15 | $55.91 | $53.41 | $54.93 | -0.63% | 3,209,465 |
| Mar 9, 2026 | $53.93 | $55.45 | $52.17 | $55.28 | +0.86% | 3,942,997 |
| Mar 6, 2026 | $55.43 | $56.01 | $54.50 | $54.81 | -2.96% | 3,987,212 |
| Mar 5, 2026 | $55.98 | $57.30 | $55.81 | $56.48 | +0.36% | 3,174,732 |
| Mar 4, 2026 | $58.29 | $58.74 | $56.24 | $56.28 | -3.22% | 3,047,203 |
| Mar 3, 2026 | $57.43 | $58.62 | $56.86 | $58.15 | -1.32% | 4,165,647 |
| Mar 2, 2026 | $57.75 | $59.54 | $57.33 | $58.93 | -1.09% | 2,633,210 |
| Feb 27, 2026 | $58.72 | $59.64 | $57.38 | $59.58 | -0.05% | 3,356,555 |
| Feb 26, 2026 | $59.97 | $60.77 | $58.61 | $59.61 | -0.35% | 3,144,462 |
| Feb 25, 2026 | $60.10 | $60.60 | $59.22 | $59.82 | -0.13% | 2,950,881 |
| Feb 24, 2026 | $59.28 | $61.46 | $59.28 | $59.90 | +0.20% | 1,814,747 |
| Feb 23, 2026 | $59.92 | $60.39 | $58.49 | $59.78 | -0.45% | 2,560,309 |
| Feb 20, 2026 | $58.96 | $60.67 | $58.14 | $60.05 | +1.40% | 3,876,670 |
| Feb 19, 2026 | $61.81 | $62.25 | $59.04 | $59.22 | -4.48% | 3,688,467 |
| Feb 18, 2026 | $62.40 | $62.85 | $61.51 | $62.00 | -0.26% | 2,433,179 |
| Feb 17, 2026 | $61.67 | $62.82 | $60.95 | $62.16 | +0.10% | 2,782,898 |
| Feb 13, 2026 | $60.59 | $62.22 | $60.20 | $62.10 | +2.26% | 2,994,324 |
| Feb 12, 2026 | $63.65 | $64.08 | $60.32 | $60.73 | -4.63% | 3,412,500 |
| Feb 11, 2026 | $62.82 | $64.22 | $62.56 | $63.68 | +2.20% | 2,732,680 |
| Feb 10, 2026 | $61.68 | $63.59 | $61.24 | $62.31 | +1.23% | 2,885,692 |
| Feb 9, 2026 | $62.00 | $62.70 | $61.38 | $61.55 | -0.89% | 2,957,479 |
| Feb 6, 2026 | $61.10 | $62.70 | $60.92 | $62.10 | +1.94% | 4,336,420 |
| Feb 5, 2026 | $57.75 | $61.65 | $57.75 | $60.92 | +3.25% | 6,931,839 |
| Feb 4, 2026 | $58.71 | $60.00 | $56.50 | $59.00 | +5.49% | 8,476,686 |
| Feb 3, 2026 | $56.83 | $56.92 | $54.61 | $55.93 | -1.58% | 5,698,674 |
| Feb 2, 2026 | $55.51 | $57.00 | $55.26 | $56.83 | +1.92% | 3,804,212 |
| Jan 30, 2026 | $55.22 | $55.79 | $54.67 | $55.76 | -0.05% | 6,281,941 |
| Jan 29, 2026 | $55.26 | $55.83 | $54.28 | $55.79 | +0.92% | 4,396,511 |
| Jan 28, 2026 | $54.88 | $58.35 | $54.02 | $55.28 | -7.94% | 9,865,369 |
| Jan 27, 2026 | $59.91 | $60.89 | $59.36 | $60.05 | +0.49% | 3,890,647 |
| Jan 26, 2026 | $58.67 | $60.09 | $58.26 | $59.76 | +1.36% | 3,482,731 |
| Jan 23, 2026 | $59.32 | $59.73 | $58.14 | $58.96 | -1.19% | 5,009,956 |
| Jan 22, 2026 | $59.13 | $61.80 | $58.85 | $59.67 | +1.91% | 4,330,420 |
| Jan 21, 2026 | $57.87 | $59.04 | $57.75 | $58.55 | +1.99% | 4,624,967 |
| Jan 20, 2026 | $57.21 | $58.28 | $56.52 | $57.41 | -0.62% | 3,193,862 |
| Jan 16, 2026 | $58.89 | $59.39 | $57.75 | $57.77 | -1.18% | 3,246,361 |
| Jan 15, 2026 | $60.10 | $60.18 | $58.00 | $58.46 | -2.34% | 3,675,943 |
| Jan 14, 2026 | $58.29 | $59.89 | $58.10 | $59.86 | +2.32% | 2,708,143 |
| Jan 13, 2026 | $59.15 | $59.40 | $58.18 | $58.50 | -0.59% | 3,204,187 |
| Jan 12, 2026 | $59.19 | $59.55 | $57.98 | $58.85 | -2.19% | 4,378,661 |
| Jan 9, 2026 | $61.07 | $61.68 | $59.97 | $60.17 | -0.81% | 4,065,831 |
| Jan 8, 2026 | $58.91 | $61.95 | $58.10 | $60.66 | +1.40% | 4,882,349 |
| Jan 7, 2026 | $65.68 | $65.98 | $58.15 | $59.82 | -9.73% | 9,452,334 |
| Jan 6, 2026 | $65.48 | $67.67 | $65.44 | $66.27 | +1.70% | 3,650,065 |
| Jan 5, 2026 | $64.86 | $66.36 | $64.56 | $65.16 | +1.19% | 3,269,109 |
| Jan 2, 2026 | $64.17 | $65.04 | $63.39 | $64.40 | +1.55% | 2,891,930 |
| Dec 31, 2025 | $64.28 | $64.46 | $63.38 | $63.41 | -1.63% | 1,622,302 |
| Dec 30, 2025 | $64.09 | $64.52 | $63.91 | $64.46 | +0.69% | 1,773,270 |
| Dec 29, 2025 | $64.00 | $64.46 | $63.67 | $64.02 | -0.30% | 1,794,044 |
| Dec 26, 2025 | $64.79 | $64.84 | $64.17 | $64.21 | -0.47% | 1,433,564 |
| Dec 24, 2025 | $64.44 | $65.11 | $64.21 | $64.51 | +0.05% | 742,953 |
| Dec 23, 2025 | $65.06 | $65.25 | $64.29 | $64.48 | -1.16% | 1,755,261 |
| Dec 22, 2025 | $65.37 | $65.80 | $64.87 | $65.24 | +0.87% | 2,139,981 |
| Dec 19, 2025 | $64.49 | $65.52 | $64.15 | $64.68 | +0.29% | 5,855,392 |
| Dec 18, 2025 | $66.34 | $66.34 | $64.44 | $64.49 | -0.78% | 2,646,004 |
| Dec 17, 2025 | $66.00 | $66.78 | $64.48 | $65.00 | -1.54% | 2,179,149 |
| Dec 16, 2025 | $66.49 | $66.93 | $65.05 | $66.02 | -0.53% | 2,556,421 |
| Dec 15, 2025 | $67.63 | $68.11 | $66.16 | $66.37 | -0.90% | 2,429,122 |
| Dec 12, 2025 | $68.22 | $68.81 | $66.60 | $66.97 | -1.88% | 3,372,908 |
| Dec 11, 2025 | $68.32 | $68.52 | $67.09 | $68.25 | -0.81% | 2,158,328 |
| Dec 10, 2025 | $68.19 | $69.60 | $67.72 | $68.81 | +0.39% | 2,951,907 |
| Dec 9, 2025 | $68.80 | $69.45 | $68.04 | $68.54 | -0.97% | 2,468,380 |
| Dec 8, 2025 | $69.39 | $70.31 | $68.61 | $69.21 | -0.16% | 2,583,678 |
| Dec 5, 2025 | $68.95 | $70.10 | $68.47 | $69.32 | +0.45% | 2,415,749 |
| Dec 4, 2025 | $69.32 | $69.77 | $68.57 | $69.01 | -0.52% | 1,937,613 |
| Dec 3, 2025 | $68.42 | $70.26 | $68.14 | $69.37 | +1.66% | 2,413,652 |
| Dec 2, 2025 | $66.23 | $68.53 | $65.44 | $68.24 | +3.66% | 2,954,147 |
| Dec 1, 2025 | $65.45 | $66.56 | $65.11 | $65.83 | -0.18% | 2,426,747 |
| Nov 28, 2025 | $65.33 | $66.01 | $64.85 | $65.95 | +0.93% | 1,140,045 |
| Nov 26, 2025 | $63.60 | $66.36 | $63.60 | $65.34 | +2.88% | 2,966,979 |
| Nov 25, 2025 | $63.02 | $63.83 | $62.28 | $63.51 | +0.73% | 2,579,536 |
| Nov 24, 2025 | $63.20 | $63.79 | $62.24 | $63.05 | +0.70% | 3,036,095 |
| Nov 21, 2025 | $60.84 | $63.32 | $60.41 | $62.61 | +3.49% | 3,928,822 |
| Nov 20, 2025 | $63.28 | $63.67 | $60.06 | $60.50 | -3.34% | 3,775,680 |
| Nov 19, 2025 | $62.55 | $63.44 | $61.65 | $62.59 | +0.43% | 3,180,316 |
| Nov 18, 2025 | $62.06 | $63.31 | $61.71 | $62.32 | -1.33% | 3,130,752 |
| Nov 17, 2025 | $66.00 | $66.32 | $62.24 | $63.16 | -5.17% | 3,997,617 |
| Nov 14, 2025 | $67.24 | $68.02 | $66.43 | $66.60 | -2.30% | 2,258,100 |
| Nov 13, 2025 | $69.41 | $70.31 | $67.82 | $68.17 | -1.86% | 3,078,481 |
| Nov 12, 2025 | $69.62 | $70.03 | $68.83 | $69.46 | +0.89% | 2,552,381 |
| Nov 11, 2025 | $69.46 | $70.48 | $68.45 | $68.85 | -0.36% | 2,988,162 |
| Nov 10, 2025 | $70.69 | $70.74 | $68.19 | $69.10 | -0.69% | 3,298,835 |
| Nov 7, 2025 | $69.49 | $69.69 | $67.55 | $69.58 | -1.50% | 3,200,717 |
| Nov 6, 2025 | $73.58 | $74.21 | $70.26 | $70.64 | -3.84% | 3,585,478 |
| Nov 5, 2025 | $73.87 | $75.65 | $71.39 | $73.46 | +2.04% | 5,613,116 |
| Nov 4, 2025 | $74.99 | $75.75 | $71.66 | $71.99 | -5.94% | 5,593,285 |
| Nov 3, 2025 | $77.57 | $78.00 | $76.08 | $76.54 | -1.52% | 3,824,366 |
| Oct 31, 2025 | $79.04 | $80.00 | $76.80 | $77.72 | -1.82% | 3,872,749 |
| Oct 30, 2025 | $78.74 | $81.12 | $78.49 | $79.16 | +0.53% | 3,923,967 |
| Oct 29, 2025 | $83.14 | $84.53 | $78.59 | $78.74 | -1.89% | 7,443,149 |
| Oct 28, 2025 | $85.66 | $90.90 | $80.14 | $80.26 | +5.83% | 11,143,940 |
| Oct 27, 2025 | $74.67 | $76.01 | $74.50 | $75.84 | +2.43% | 1,853,343 |
| Oct 24, 2025 | $76.51 | $76.51 | $73.96 | $74.04 | -2.29% | 2,067,410 |
| Oct 23, 2025 | $73.51 | $76.26 | $73.33 | $75.78 | +2.45% | 2,130,752 |
| Oct 22, 2025 | $75.40 | $76.49 | $73.06 | $73.97 | -3.19% | 2,911,548 |
| Oct 21, 2025 | $75.71 | $76.66 | $75.41 | $76.40 | +0.34% | 1,146,569 |
| Oct 20, 2025 | $74.00 | $76.85 | $72.78 | $76.14 | – | 2,161,052 |
Seasonality
SWKS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 0.5% | -1.9% | 1.4% | 0.9% | 2.7% | 3.9% | -1.2% | -1.1% | 0.2% | -1.5% | 2.9% |
| Months up | 6 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 5 of 9 |
| 2026 | -12.1% | 8.1% | -10.1% | 31.0% | 11.9% | -12.9% | -8.1% | 7.6% | 27.6% | 2.5% | ||
| 2025 | 0.1% | -24.1% | -3.0% | -0.5% | 8.5% | 8.0% | -8.0% | 10.4% | 2.7% | 1.0% | -14.2% | -3.9% |
| 2024 | -7.1% | 1.1% | 3.2% | -1.6% | -12.4% | 15.0% | 6.6% | -2.9% | -9.9% | -11.3% | 0.0% | 2.1% |
| 2023 | 20.3% | 2.3% | 5.7% | -10.2% | -1.6% | 6.9% | 3.3% | -4.3% | -9.3% | -12.0% | 12.6% | 16.0% |
| 2022 | -5.6% | -5.3% | -3.5% | -15.0% | -3.4% | -14.9% | 17.5% | -8.9% | -13.5% | 0.9% | 11.9% | -4.7% |
| 2021 | 10.7% | 5.3% | 3.2% | -1.2% | -6.0% | 12.8% | -3.8% | -0.3% | -10.2% | 1.4% | -8.9% | 2.3% |
| 2020 | -6.4% | -11.1% | -10.8% | 16.2% | 14.6% | 7.9% | 13.9% | -0.2% | 0.4% | -2.9% | 0.3% | 8.3% |
| 2019 | 9.0% | 12.3% | 1.0% | 6.9% | -24.0% | 16.0% | 10.4% | -11.2% | 5.3% | 14.9% | 8.0% | 23.5% |
| 2018 | 2.4% | 12.7% | -8.2% | -13.5% | 14.0% | -2.0% | -2.1% | -3.1% | -0.6% | -4.4% | -15.7% | -7.9% |
| 2017 | 23.2% | 3.3% | 3.3% | 1.8% | 7.0% | -9.8% | 9.3% | 0.8% | -3.3% | 11.7% | -7.7% | -9.3% |