Skyworks Solutions, Inc. (VIE:SWKS)
Austria · Delayed Price · Currency is EUR 58.98
-0.40 (-0.67%)
Last updated: Dec 5, 2025, 3:30 PM CET
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59.49 | 59.49 | 59.22 | 59.38 | 59.38 | 0.54% | - |
| Dec 3, 2025 | 58.78 | 59.06 | 58.64 | 59.06 | 59.06 | 2.39% | - |
| Dec 2, 2025 | 56.60 | 57.68 | 56.60 | 57.68 | 57.68 | 1.46% | - |
| Dec 1, 2025 | 56.40 | 56.85 | 56.06 | 56.85 | 56.85 | 0.30% | 210 |
| Nov 28, 2025 | 56.48 | 56.78 | 56.37 | 56.68 | 56.68 | 0.55% | 50 |
| Nov 27, 2025 | 56.41 | 56.45 | 56.37 | 56.37 | 56.37 | -0.34% | - |
| Nov 26, 2025 | 55.05 | 56.56 | 55.02 | 56.56 | 56.56 | 3.42% | - |
| Nov 25, 2025 | 54.66 | 54.69 | 54.41 | 54.69 | 54.69 | 0.37% | - |
| Nov 24, 2025 | 54.58 | 54.58 | 54.40 | 54.49 | 54.49 | 1.68% | - |
| Nov 21, 2025 | 52.48 | 53.59 | 52.41 | 53.59 | 53.59 | -1.42% | - |
| Nov 20, 2025 | 55.04 | 55.04 | 54.36 | 54.36 | 54.36 | 0.24% | - |
| Nov 19, 2025 | 53.82 | 54.23 | 53.82 | 54.23 | 54.23 | 0.39% | - |
| Nov 18, 2025 | 53.64 | 54.02 | 53.52 | 54.02 | 54.02 | -7.29% | - |
| Nov 14, 2025 | 58.47 | 58.47 | 57.80 | 58.27 | 57.66 | -1.37% | - |
| Nov 13, 2025 | 59.95 | 59.95 | 59.08 | 59.08 | 58.46 | -1.10% | - |
| Nov 12, 2025 | 59.56 | 59.97 | 59.56 | 59.74 | 59.11 | 0.66% | - |
| Nov 11, 2025 | 60.30 | 60.30 | 59.35 | 59.35 | 58.73 | -0.05% | - |
| Nov 10, 2025 | 60.69 | 61.03 | 59.38 | 59.38 | 58.76 | 1.23% | - |
| Nov 7, 2025 | 61.45 | 61.45 | 58.66 | 58.66 | 58.04 | -6.49% | - |
| Nov 6, 2025 | 63.68 | 64.00 | 62.73 | 62.73 | 62.07 | -1.04% | - |
| Nov 5, 2025 | 64.44 | 64.44 | 63.39 | 63.39 | 62.72 | 0.17% | 90 |
| Nov 4, 2025 | 65.25 | 65.50 | 63.28 | 63.28 | 62.62 | -5.13% | - |
| Nov 3, 2025 | 67.09 | 67.53 | 66.70 | 66.70 | 66.00 | -1.38% | - |
| Oct 31, 2025 | 68.79 | 69.06 | 67.63 | 67.63 | 66.92 | -2.51% | - |
| Oct 30, 2025 | 67.82 | 69.37 | 67.74 | 69.37 | 68.64 | -2.54% | - |
| Oct 29, 2025 | 70.09 | 71.67 | 70.09 | 71.18 | 70.43 | -0.78% | 152 |
| Oct 28, 2025 | 64.57 | 73.70 | 63.90 | 71.74 | 70.99 | 11.67% | - |
| Oct 27, 2025 | 64.21 | 64.59 | 64.21 | 64.24 | 63.57 | -0.53% | - |
| Oct 24, 2025 | 65.49 | 65.50 | 64.58 | 64.58 | 63.90 | -0.54% | - |
| Oct 23, 2025 | 63.89 | 64.93 | 63.41 | 64.93 | 64.25 | -0.40% | - |
| Oct 22, 2025 | 65.96 | 66.09 | 64.83 | 65.19 | 64.51 | -0.81% | - |
| Oct 21, 2025 | 65.47 | 65.72 | 65.14 | 65.72 | 65.03 | 0.83% | - |
| Oct 20, 2025 | 63.46 | 65.18 | 62.90 | 65.18 | 64.50 | 1.76% | 140 |
| Oct 17, 2025 | 62.94 | 64.05 | 62.79 | 64.05 | 63.38 | 0.63% | - |
| Oct 16, 2025 | 64.20 | 64.20 | 63.65 | 63.65 | 62.98 | 1.26% | - |
| Oct 15, 2025 | 62.73 | 63.31 | 62.73 | 62.86 | 62.20 | 0.54% | - |
| Oct 14, 2025 | 62.94 | 62.94 | 61.74 | 62.52 | 61.86 | 1.00% | - |
| Oct 13, 2025 | 61.07 | 61.90 | 61.07 | 61.90 | 61.25 | -0.91% | - |
| Oct 10, 2025 | 63.70 | 64.12 | 62.47 | 62.47 | 61.81 | -2.92% | - |
| Oct 9, 2025 | 65.68 | 65.68 | 64.35 | 64.35 | 63.67 | -1.38% | - |
| Oct 8, 2025 | 64.04 | 65.25 | 64.04 | 65.25 | 64.56 | 1.16% | - |
| Oct 7, 2025 | 65.72 | 66.41 | 64.50 | 64.50 | 63.82 | -1.23% | - |
| Oct 6, 2025 | 66.15 | 66.43 | 65.30 | 65.30 | 64.61 | -0.58% | - |
| Oct 3, 2025 | 66.20 | 66.20 | 65.68 | 65.68 | 64.99 | 0.15% | - |
| Oct 2, 2025 | 65.15 | 65.63 | 65.15 | 65.58 | 64.89 | 0.57% | - |
| Oct 1, 2025 | 64.92 | 65.22 | 64.92 | 65.21 | 64.52 | -0.72% | - |
| Sep 30, 2025 | 65.45 | 65.68 | 65.31 | 65.68 | 64.99 | -0.77% | - |
| Sep 29, 2025 | 67.78 | 67.94 | 66.19 | 66.19 | 65.49 | -2.16% | - |
| Sep 26, 2025 | 67.36 | 67.99 | 67.33 | 67.65 | 66.94 | -0.38% | 20 |
| Sep 25, 2025 | 68.63 | 68.69 | 67.91 | 67.91 | 67.20 | -2.08% | 140 |