Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
68.21
+0.92 (1.37%)
At close: May 9, 2025, 4:00 PM
68.00
-0.21 (-0.31%)
After-hours: May 9, 2025, 7:18 PM EDT
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 68.18 | 69.24 | 67.45 | 68.21 | 68.21 | 1.37% | 5,005,327 |
| May 8, 2025 | 66.92 | 69.36 | 64.93 | 67.29 | 67.29 | 0.61% | 6,377,429 |
| May 7, 2025 | 66.28 | 67.39 | 65.37 | 66.88 | 66.88 | 1.32% | 6,058,517 |
| May 6, 2025 | 65.38 | 66.97 | 64.74 | 66.01 | 66.01 | -0.18% | 3,460,449 |
| May 5, 2025 | 65.54 | 66.68 | 65.12 | 66.13 | 66.13 | 0.11% | 2,237,544 |
| May 2, 2025 | 66.05 | 66.90 | 65.43 | 66.06 | 66.06 | 1.27% | 3,674,587 |
| May 1, 2025 | 64.75 | 65.94 | 64.11 | 65.23 | 65.23 | 1.48% | 4,364,273 |
| Apr 30, 2025 | 61.06 | 64.47 | 60.74 | 64.28 | 64.28 | 4.35% | 3,822,740 |
| Apr 29, 2025 | 61.41 | 62.53 | 61.19 | 61.60 | 61.60 | -0.82% | 2,538,561 |
| Apr 28, 2025 | 60.92 | 62.43 | 60.80 | 62.11 | 62.11 | 0.96% | 2,142,069 |
| Apr 25, 2025 | 61.02 | 62.16 | 60.30 | 61.52 | 61.52 | 0.03% | 2,090,873 |
| Apr 24, 2025 | 60.38 | 62.00 | 59.54 | 61.50 | 61.50 | 4.84% | 3,313,316 |
| Apr 23, 2025 | 59.83 | 60.67 | 58.42 | 58.66 | 58.66 | 1.49% | 3,291,873 |
| Apr 22, 2025 | 56.44 | 58.33 | 56.00 | 57.80 | 57.80 | 1.80% | 3,859,718 |
| Apr 21, 2025 | 54.67 | 56.95 | 54.56 | 56.78 | 56.78 | 1.43% | 3,717,764 |
| Apr 17, 2025 | 56.83 | 57.00 | 55.08 | 55.98 | 55.98 | 0.21% | 2,344,856 |
| Apr 16, 2025 | 55.76 | 56.88 | 53.79 | 55.86 | 55.86 | -2.68% | 4,712,370 |
| Apr 15, 2025 | 57.96 | 58.92 | 57.16 | 57.40 | 57.40 | -0.55% | 2,374,187 |
| Apr 14, 2025 | 58.02 | 58.80 | 56.46 | 57.72 | 57.72 | 2.09% | 3,953,945 |
| Apr 11, 2025 | 53.40 | 56.57 | 51.68 | 56.54 | 56.54 | 5.01% | 5,428,020 |
| Apr 10, 2025 | 56.89 | 57.68 | 51.65 | 53.84 | 53.84 | -10.67% | 6,896,329 |
| Apr 9, 2025 | 49.66 | 60.93 | 49.13 | 60.27 | 60.27 | 22.50% | 10,709,016 |
| Apr 8, 2025 | 54.94 | 55.40 | 47.93 | 49.20 | 49.20 | -7.83% | 6,328,899 |
| Apr 7, 2025 | 52.02 | 56.85 | 49.80 | 53.38 | 53.38 | 1.14% | 7,665,870 |
| Apr 4, 2025 | 56.13 | 56.17 | 52.04 | 52.78 | 52.78 | -7.00% | 5,965,610 |
| Apr 3, 2025 | 62.07 | 62.33 | 56.75 | 56.76 | 56.76 | -12.42% | 6,468,596 |
| Apr 2, 2025 | 63.60 | 65.57 | 63.58 | 64.80 | 64.80 | 0.28% | 2,025,849 |
| Apr 1, 2025 | 64.37 | 64.80 | 63.47 | 64.62 | 64.62 | -0.02% | 2,090,571 |
| Mar 31, 2025 | 63.50 | 64.73 | 62.72 | 64.63 | 64.63 | 0.80% | 3,169,837 |
| Mar 28, 2025 | 65.81 | 65.99 | 63.73 | 64.12 | 64.12 | -3.29% | 2,547,522 |
| Mar 27, 2025 | 67.21 | 67.32 | 65.95 | 66.30 | 66.30 | -1.92% | 1,945,971 |
| Mar 26, 2025 | 68.12 | 68.50 | 66.94 | 67.60 | 67.60 | -0.91% | 1,920,696 |
| Mar 25, 2025 | 68.70 | 68.97 | 68.04 | 68.22 | 68.22 | -1.16% | 2,148,359 |
| Mar 24, 2025 | 68.89 | 69.44 | 68.25 | 69.02 | 69.02 | 2.63% | 3,390,577 |
| Mar 21, 2025 | 67.38 | 68.45 | 67.11 | 67.25 | 67.25 | -1.67% | 13,009,352 |
| Mar 20, 2025 | 69.14 | 69.72 | 68.36 | 68.39 | 68.39 | -2.37% | 3,057,030 |
| Mar 19, 2025 | 70.61 | 71.19 | 69.69 | 70.05 | 70.05 | -1.17% | 2,907,755 |
| Mar 18, 2025 | 70.42 | 71.32 | 70.13 | 70.88 | 70.88 | 0.43% | 2,528,273 |
| Mar 17, 2025 | 69.46 | 71.51 | 69.42 | 70.58 | 70.58 | 1.70% | 2,727,243 |
| Mar 14, 2025 | 68.19 | 69.61 | 67.90 | 69.40 | 69.40 | 3.29% | 2,866,197 |
| Mar 13, 2025 | 67.61 | 69.06 | 66.53 | 67.19 | 67.19 | -0.97% | 2,853,985 |
| Mar 12, 2025 | 68.50 | 69.45 | 67.70 | 67.85 | 67.85 | -0.56% | 3,199,150 |
| Mar 11, 2025 | 71.87 | 72.06 | 66.81 | 68.23 | 68.23 | -5.30% | 4,193,420 |
| Mar 10, 2025 | 71.82 | 73.78 | 71.10 | 72.05 | 72.05 | -0.77% | 5,193,460 |
| Mar 7, 2025 | 68.01 | 72.91 | 68.00 | 72.61 | 72.61 | 8.49% | 5,795,017 |
| Mar 6, 2025 | 66.51 | 68.00 | 66.01 | 66.93 | 66.93 | -0.68% | 3,860,634 |
| Mar 5, 2025 | 66.21 | 67.84 | 66.04 | 67.39 | 67.39 | 2.08% | 3,094,278 |
| Mar 4, 2025 | 65.73 | 67.44 | 65.39 | 66.02 | 66.02 | 0.72% | 4,408,846 |
| Mar 3, 2025 | 67.24 | 68.10 | 65.22 | 65.55 | 65.55 | -1.67% | 3,809,554 |
| Feb 28, 2025 | 65.59 | 66.99 | 64.59 | 66.66 | 66.66 | 3.96% | 4,865,979 |