Skyworks Solutions, Inc. (FRA:AWM)
Germany flag Germany · Delayed Price · Currency is EUR
64.13
-0.45 (-0.70%)
At close: Oct 23, 2025

Skyworks Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202563.5764.1363.5764.1364.13-0.70%13
Oct 22, 202565.6865.6864.5864.5864.58-1.06%13
Oct 21, 202565.1565.2765.1565.2765.273.05%13
Oct 20, 202563.4563.4563.3463.3463.340.28%13
Oct 17, 202562.8163.1662.8163.1663.160.10%217
Oct 16, 202563.4563.4563.1063.1063.101.22%217
Oct 15, 202562.4562.4562.3462.3462.34-0.13%217
Oct 14, 202562.6062.6062.4262.4262.422.11%217
Oct 13, 202560.2161.1360.2161.1361.13-1.45%217
Oct 10, 202563.4163.4162.0362.0362.03-3.61%217
Oct 9, 202565.1865.1864.3564.3564.351.08%434
Oct 8, 202563.7263.7263.6663.6663.66-3.21%434
Oct 7, 202565.4065.7765.4065.7765.771.20%-
Oct 6, 202565.6565.6564.9964.9964.99-1.32%241
Oct 3, 202565.8665.8665.8665.8665.86-0.17%18
Oct 2, 202564.8465.9764.8465.9765.971.18%801
Oct 1, 202564.8365.3164.8365.2065.20-0.08%609
Sep 30, 202565.8065.8065.2565.2565.25-2.03%61
Sep 29, 202567.4467.4466.6066.6066.60-1.57%112
Sep 26, 202567.6667.6667.6667.6667.66-1.05%299
Sep 25, 202568.3868.3868.3868.3868.38-0.38%422
Sep 24, 202568.6468.6468.6468.6468.64-1.73%55
Sep 23, 202569.8569.8569.8569.8569.854.94%50
Sep 22, 202566.5666.5666.5666.5666.562.42%50
Sep 19, 202565.1265.1264.9964.9964.991.61%50
Sep 18, 202563.1263.9663.1263.9663.961.80%50
Sep 17, 202562.2962.8362.2962.8362.830.98%50
Sep 16, 202561.6362.2261.6362.2262.22-2.32%720
Sep 15, 202563.3563.7063.3563.7063.701.68%720
Sep 12, 202563.4163.4162.6562.6562.65-0.46%720
Sep 11, 202562.7462.9462.7462.9462.941.43%720
Sep 10, 202563.9763.9762.0562.0562.05-3.68%720
Sep 9, 202563.9764.4263.9764.4264.422.87%720
Sep 8, 202563.8963.9362.6262.6262.62-2.57%720
Sep 5, 202563.7964.2763.7964.2764.273.41%12
Sep 4, 202562.8662.8662.1562.1562.15-0.80%12
Sep 3, 202562.5262.6562.5262.6562.65-0.82%12
Sep 2, 202563.1763.1763.1763.1763.17-0.71%12
Sep 1, 202563.6363.6363.6263.6263.62-0.78%12
Aug 29, 202564.0064.1264.0064.1264.12-1.06%200
Aug 28, 202565.0865.0864.8164.8164.81-0.48%33
Aug 27, 202564.1865.1264.1865.1265.12-0.76%1
Aug 26, 202565.0965.6265.0965.6265.620.55%50
Aug 25, 202565.7165.7165.2665.2664.55-1.14%88
Aug 22, 202563.9966.0163.9966.0165.403.35%90
Aug 21, 202563.9563.9563.8763.8763.280.35%35
Aug 20, 202563.9363.9363.6563.6563.06-1.07%354
Aug 19, 202563.2864.3463.2864.3463.741.42%43
Aug 18, 202563.4463.4463.4463.4462.85-1.01%82
Aug 15, 202564.4764.4764.0964.0963.490.93%48