Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
75.67
-0.38 (-0.50%)
At close: Aug 26, 2025, 4:00 PM
75.79
+0.12 (0.16%)
After-hours: Aug 26, 2025, 6:58 PM EDT

Skyworks Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202576.0077.0675.6475.6775.67-1.42%2,814,308
Aug 25, 202577.1477.3976.4576.7676.05-0.69%1,869,750
Aug 22, 202575.1278.1374.8677.2976.573.72%2,392,248
Aug 21, 202574.5075.1874.1774.5273.83-0.80%1,369,897
Aug 20, 202574.8175.2973.8675.1274.420.25%2,393,785
Aug 19, 202574.5576.0274.5074.9374.230.90%1,946,292
Aug 18, 202574.4675.1774.0874.2673.57-0.35%1,669,263
Aug 15, 202575.7575.8673.8374.5273.83-1.11%2,364,318
Aug 14, 202572.4275.6472.3375.3674.662.32%2,207,038
Aug 13, 202571.8073.7971.3873.6572.972.73%1,915,171
Aug 12, 202571.4772.5470.3371.6971.021.64%2,950,010
Aug 11, 202571.4272.2370.4170.5369.87-0.77%2,563,828
Aug 8, 202568.6671.2068.2271.0870.423.69%2,596,824
Aug 7, 202568.2669.3867.3568.5567.911.53%4,293,848
Aug 6, 202569.1470.8865.7067.5266.89-0.16%5,432,395
Aug 5, 202568.2468.5767.0367.6367.00-0.45%4,515,237
Aug 4, 202567.9768.2767.5967.9467.300.36%2,348,372
Aug 1, 202567.7768.1966.1367.6967.06-1.24%2,727,226
Jul 31, 202570.4370.9968.2368.5467.90-3.91%3,301,871
Jul 30, 202573.8473.9670.7971.3370.67-0.85%2,454,592
Jul 29, 202571.8472.1170.6471.9471.270.87%2,406,373
Jul 28, 202572.1972.3271.1171.3270.66-0.29%2,211,799
Jul 25, 202572.2172.4771.2171.5370.87-1.12%1,539,246
Jul 24, 202572.4473.3471.6472.3471.67-1.03%1,482,695
Jul 23, 202573.3073.5671.9173.0972.41-0.40%2,093,531
Jul 22, 202572.7173.4972.3173.3872.700.91%2,052,026
Jul 21, 202572.9374.1672.6672.7272.04-0.06%1,877,073
Jul 18, 202572.5073.1072.0272.7772.090.78%1,788,140
Jul 17, 202572.3772.9771.3272.2071.53-0.92%2,348,470
Jul 16, 202572.6873.2071.8772.8772.19-0.14%1,819,672
Jul 15, 202575.6675.8272.9372.9772.29-1.96%1,952,864
Jul 14, 202574.9874.9873.6574.4373.74-1.31%2,651,148
Jul 11, 202576.8177.4175.1275.4274.72-2.93%2,065,848
Jul 10, 202576.6678.1576.5277.7076.980.09%2,169,437
Jul 9, 202577.7678.7576.8277.6376.91-0.40%1,381,282
Jul 8, 202576.9479.2176.5877.9477.222.30%2,485,863
Jul 7, 202578.1878.8076.0376.1975.48-3.26%2,428,453
Jul 3, 202578.5578.9477.6478.7678.030.74%1,831,003
Jul 2, 202577.2778.2576.5578.1877.451.32%2,326,053
Jul 1, 202574.3978.4873.9977.1676.443.54%3,271,893
Jun 30, 202574.8274.9973.9974.5273.83-0.37%1,852,002
Jun 27, 202574.8475.1773.8974.8074.110.20%3,796,506
Jun 26, 202574.5274.8673.9074.6573.960.51%2,074,913
Jun 25, 202573.9274.4773.4074.2773.581.16%2,676,569
Jun 24, 202573.0174.4072.9273.4272.741.48%3,015,101
Jun 23, 202572.3272.9371.0172.3571.680.31%2,642,451
Jun 20, 202572.0372.2370.7572.1371.460.71%6,353,912
Jun 18, 202571.5572.6771.2771.6270.950.13%2,330,543
Jun 17, 202571.2672.4771.2171.5370.87-0.63%3,268,068
Jun 16, 202572.2172.4071.2371.9871.311.02%2,601,485