Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
80.11
-0.15 (-0.19%)
Oct 29, 2025, 3:19 PM EDT - Market open
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 83.14 | 84.53 | 79.57 | 80.23 | - | -0.04% | 5,364,698 |
| Oct 28, 2025 | 85.66 | 90.90 | 80.14 | 80.26 | 80.26 | 5.83% | 11,143,942 |
| Oct 27, 2025 | 74.67 | 76.01 | 74.50 | 75.84 | 75.84 | 2.43% | 1,853,343 |
| Oct 24, 2025 | 76.51 | 76.51 | 73.96 | 74.04 | 74.04 | -2.29% | 2,067,410 |
| Oct 23, 2025 | 73.51 | 76.26 | 73.33 | 75.78 | 75.78 | 2.45% | 2,130,752 |
| Oct 22, 2025 | 75.40 | 76.49 | 73.06 | 73.97 | 73.97 | -3.19% | 2,911,548 |
| Oct 21, 2025 | 75.71 | 76.66 | 75.41 | 76.40 | 76.40 | 0.34% | 1,146,569 |
| Oct 20, 2025 | 74.00 | 76.85 | 72.78 | 76.14 | 76.14 | 1.09% | 2,161,052 |
| Oct 17, 2025 | 73.57 | 75.65 | 73.02 | 75.32 | 75.32 | 1.14% | 1,654,199 |
| Oct 16, 2025 | 74.73 | 74.83 | 73.30 | 74.47 | 74.47 | 0.34% | 2,050,372 |
| Oct 15, 2025 | 73.91 | 74.38 | 72.56 | 74.22 | 74.22 | 1.99% | 2,055,315 |
| Oct 14, 2025 | 71.33 | 73.64 | 71.25 | 72.77 | 72.77 | -0.82% | 2,276,115 |
| Oct 13, 2025 | 71.48 | 73.68 | 70.53 | 73.37 | 73.37 | 6.09% | 3,019,668 |
| Oct 10, 2025 | 74.00 | 74.12 | 68.98 | 69.16 | 69.16 | -6.08% | 3,062,650 |
| Oct 9, 2025 | 75.93 | 76.03 | 72.88 | 73.64 | 73.64 | -3.23% | 1,958,116 |
| Oct 8, 2025 | 74.55 | 76.22 | 74.16 | 76.10 | 76.10 | 2.37% | 1,611,174 |
| Oct 7, 2025 | 77.63 | 78.00 | 74.16 | 74.34 | 74.34 | -3.34% | 1,585,208 |
| Oct 6, 2025 | 77.40 | 77.66 | 75.04 | 76.91 | 76.91 | -0.25% | 1,925,767 |
| Oct 3, 2025 | 77.21 | 78.15 | 76.87 | 77.10 | 77.10 | -0.35% | 1,475,272 |
| Oct 2, 2025 | 77.08 | 78.26 | 76.63 | 77.37 | 77.37 | 1.35% | 1,742,599 |
| Oct 1, 2025 | 76.95 | 77.60 | 75.62 | 76.34 | 76.34 | -0.83% | 2,350,758 |
| Sep 30, 2025 | 76.93 | 77.66 | 76.28 | 76.98 | 76.98 | 0.06% | 2,195,439 |
| Sep 29, 2025 | 80.11 | 80.31 | 76.50 | 76.93 | 76.93 | -3.24% | 2,796,723 |
| Sep 26, 2025 | 79.38 | 79.88 | 78.83 | 79.51 | 79.51 | 0.19% | 1,310,534 |
| Sep 25, 2025 | 79.87 | 79.97 | 78.47 | 79.36 | 79.36 | -1.61% | 1,547,242 |
| Sep 24, 2025 | 80.88 | 81.92 | 80.54 | 80.66 | 80.66 | -0.74% | 1,678,664 |
| Sep 23, 2025 | 83.23 | 83.52 | 80.41 | 81.26 | 81.26 | -2.06% | 2,301,832 |
| Sep 22, 2025 | 79.65 | 83.47 | 79.55 | 82.97 | 82.97 | 5.09% | 4,497,157 |
| Sep 19, 2025 | 77.94 | 80.30 | 75.73 | 78.95 | 78.95 | 2.49% | 8,990,816 |
| Sep 18, 2025 | 75.84 | 77.47 | 75.38 | 77.03 | 77.03 | 3.41% | 3,356,869 |
| Sep 17, 2025 | 74.33 | 75.42 | 73.06 | 74.49 | 74.49 | 0.36% | 2,413,716 |
| Sep 16, 2025 | 73.48 | 74.60 | 73.22 | 74.22 | 74.22 | 1.85% | 2,744,596 |
| Sep 15, 2025 | 74.40 | 75.54 | 72.48 | 72.87 | 72.87 | -2.14% | 2,660,250 |
| Sep 12, 2025 | 74.40 | 74.60 | 73.01 | 74.46 | 74.46 | -0.29% | 2,140,564 |
| Sep 11, 2025 | 74.22 | 74.81 | 72.98 | 74.68 | 74.68 | 1.47% | 3,424,014 |
| Sep 10, 2025 | 75.06 | 75.08 | 72.09 | 73.60 | 73.60 | -1.95% | 2,820,602 |
| Sep 9, 2025 | 75.63 | 76.74 | 74.58 | 75.06 | 75.06 | -0.75% | 2,290,553 |
| Sep 8, 2025 | 75.27 | 75.68 | 73.57 | 75.63 | 75.63 | 0.57% | 2,196,150 |
| Sep 5, 2025 | 74.88 | 76.38 | 74.58 | 75.20 | 75.20 | 0.75% | 2,138,436 |
| Sep 4, 2025 | 73.03 | 74.71 | 72.19 | 74.64 | 74.64 | 1.47% | 2,279,763 |
| Sep 3, 2025 | 73.26 | 73.72 | 72.63 | 73.56 | 73.56 | 0.67% | 2,419,750 |
| Sep 2, 2025 | 72.98 | 73.91 | 71.56 | 73.07 | 73.07 | -2.50% | 2,210,612 |
| Aug 29, 2025 | 74.65 | 75.62 | 74.47 | 74.94 | 74.94 | -0.21% | 2,234,382 |
| Aug 28, 2025 | 76.17 | 76.53 | 74.85 | 75.10 | 75.10 | -1.44% | 1,869,151 |
| Aug 27, 2025 | 75.49 | 76.35 | 75.13 | 76.20 | 76.20 | 0.70% | 1,529,895 |
| Aug 26, 2025 | 76.00 | 77.06 | 75.64 | 75.67 | 75.67 | -1.42% | 2,814,360 |
| Aug 25, 2025 | 77.14 | 77.39 | 76.45 | 76.76 | 76.05 | -0.69% | 1,869,750 |
| Aug 22, 2025 | 75.12 | 78.13 | 74.86 | 77.29 | 76.57 | 3.72% | 2,392,248 |
| Aug 21, 2025 | 74.50 | 75.18 | 74.17 | 74.52 | 73.83 | -0.80% | 1,369,897 |
| Aug 20, 2025 | 74.81 | 75.29 | 73.86 | 75.12 | 74.42 | 0.25% | 2,393,785 |