VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Skyworks Solutions (NASDAQ: SWKS)
SWKS · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
83.43
1 day
+1.26%
~30 days
-4.99%
1 year
+12.68%
Period high
92.80
Period low
51.93
Daily closes — 1 year
High 91.45 · Low 52.50 · Base 100.00 (2025-10-24) → 83.43 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 81.82 | 84.17 | 81.46 | 83.43 | 3,481,124 |
| 2026-10-22 | 80.45 | 82.52 | 79.97 | 82.39 | 3,515,700 |
| 2026-10-21 | 81.82 | 82.91 | 81.02 | 82.22 | 3,831,700 |
| 2026-10-20 | 79.71 | 82.83 | 79.33 | 81.30 | 4,515,500 |
| 2026-10-19 | 82.29 | 82.35 | 79.70 | 80.23 | 4,232,100 |
| 2026-10-16 | 79.03 | 81.75 | 78.37 | 79.70 | 7,009,500 |
| 2026-10-15 | 75.81 | 79.17 | 75.64 | 79.10 | 5,795,800 |
| 2026-10-14 | 75.50 | 77.12 | 75.36 | 76.89 | 5,128,800 |
| 2026-10-13 | 73.76 | 77.25 | 73.76 | 76.56 | 4,074,700 |
| 2026-10-12 | 75.76 | 77.86 | 74.56 | 74.70 | 4,216,200 |
| 2026-10-09 | 79.35 | 79.58 | 73.93 | 76.35 | 9,163,500 |
| 2026-10-08 | 81.44 | 81.61 | 78.43 | 80.75 | 7,390,800 |
| 2026-10-07 | 81.14 | 85.85 | 80.90 | 83.43 | 9,223,100 |
| 2026-10-06 | 85.43 | 85.74 | 80.03 | 82.79 | 12,401,400 |
| 2026-10-05 | 84.90 | 84.90 | 80.87 | 83.91 | 29,443,800 |
| 2026-10-02 | 83.92 | 86.54 | 82.08 | 85.03 | 8,733,500 |
| 2026-10-01 | 86.21 | 86.62 | 82.74 | 83.16 | 5,064,300 |
| 2026-09-30 | 87.73 | 89.71 | 84.43 | 85.48 | 6,069,700 |
| 2026-09-29 | 88.46 | 89.54 | 86.12 | 88.04 | 3,309,200 |
| 2026-09-28 | 89.40 | 89.88 | 85.69 | 87.59 | 3,369,800 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies