Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
69.03
-0.47 (-0.68%)
At close: May 30, 2025, 4:00 PM
68.92
-0.11 (-0.16%)
After-hours: May 30, 2025, 6:56 PM EDT
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 68.63 | 69.51 | 67.52 | 69.03 | 69.03 | -0.68% | 15,856,742 |
| May 29, 2025 | 70.74 | 70.74 | 68.91 | 69.50 | 69.50 | -0.39% | 3,025,971 |
| May 28, 2025 | 71.49 | 71.49 | 69.62 | 69.77 | 69.77 | -2.27% | 4,194,468 |
| May 27, 2025 | 69.97 | 71.76 | 69.22 | 71.39 | 71.39 | 2.88% | 3,403,350 |
| May 23, 2025 | 67.86 | 70.09 | 67.24 | 69.39 | 68.72 | -1.38% | 3,902,241 |
| May 22, 2025 | 71.49 | 71.49 | 70.06 | 70.36 | 69.68 | -1.39% | 2,963,660 |
| May 21, 2025 | 72.58 | 73.54 | 70.98 | 71.35 | 70.66 | -2.63% | 3,478,821 |
| May 20, 2025 | 72.68 | 73.50 | 72.38 | 73.28 | 72.57 | 0.49% | 2,453,119 |
| May 19, 2025 | 71.66 | 72.98 | 71.66 | 72.92 | 72.21 | -0.55% | 2,260,763 |
| May 16, 2025 | 72.28 | 73.41 | 71.76 | 73.32 | 72.61 | 1.44% | 2,336,687 |
| May 15, 2025 | 71.62 | 72.32 | 70.48 | 72.28 | 71.58 | 0.06% | 2,942,988 |
| May 14, 2025 | 72.72 | 73.02 | 71.73 | 72.24 | 71.54 | -0.50% | 3,024,654 |
| May 13, 2025 | 72.86 | 74.07 | 72.49 | 72.60 | 71.90 | -0.60% | 3,597,828 |
| May 12, 2025 | 72.51 | 73.56 | 71.50 | 73.04 | 72.33 | 7.08% | 6,361,178 |
| May 9, 2025 | 68.18 | 69.24 | 67.45 | 68.21 | 67.55 | 1.37% | 5,017,642 |
| May 8, 2025 | 66.92 | 69.36 | 64.93 | 67.29 | 66.64 | 0.61% | 6,377,429 |
| May 7, 2025 | 66.28 | 67.39 | 65.37 | 66.88 | 66.23 | 1.32% | 6,058,517 |
| May 6, 2025 | 65.38 | 66.97 | 64.74 | 66.01 | 65.37 | -0.18% | 3,460,449 |
| May 5, 2025 | 65.54 | 66.68 | 65.12 | 66.13 | 65.49 | 0.11% | 2,237,544 |
| May 2, 2025 | 66.05 | 66.90 | 65.43 | 66.06 | 65.42 | 1.27% | 3,674,587 |
| May 1, 2025 | 64.75 | 65.94 | 64.11 | 65.23 | 64.60 | 1.48% | 4,364,273 |
| Apr 30, 2025 | 61.06 | 64.47 | 60.74 | 64.28 | 63.66 | 4.35% | 3,822,740 |
| Apr 29, 2025 | 61.41 | 62.53 | 61.19 | 61.60 | 61.00 | -0.82% | 2,538,561 |
| Apr 28, 2025 | 60.92 | 62.43 | 60.80 | 62.11 | 61.51 | 0.96% | 2,142,069 |
| Apr 25, 2025 | 61.02 | 62.16 | 60.30 | 61.52 | 60.92 | 0.03% | 2,090,873 |
| Apr 24, 2025 | 60.38 | 62.00 | 59.54 | 61.50 | 60.90 | 4.84% | 3,313,316 |
| Apr 23, 2025 | 59.83 | 60.67 | 58.42 | 58.66 | 58.09 | 1.49% | 3,291,873 |
| Apr 22, 2025 | 56.44 | 58.33 | 56.00 | 57.80 | 57.24 | 1.80% | 3,859,718 |
| Apr 21, 2025 | 54.67 | 56.95 | 54.56 | 56.78 | 56.23 | 1.43% | 3,717,764 |
| Apr 17, 2025 | 56.83 | 57.00 | 55.08 | 55.98 | 55.44 | 0.21% | 2,344,856 |
| Apr 16, 2025 | 55.76 | 56.88 | 53.79 | 55.86 | 55.32 | -2.68% | 4,712,370 |
| Apr 15, 2025 | 57.96 | 58.92 | 57.16 | 57.40 | 56.84 | -0.55% | 2,374,187 |
| Apr 14, 2025 | 58.02 | 58.80 | 56.46 | 57.72 | 57.16 | 2.09% | 3,953,945 |
| Apr 11, 2025 | 53.40 | 56.57 | 51.68 | 56.54 | 55.99 | 5.01% | 5,428,020 |
| Apr 10, 2025 | 56.89 | 57.68 | 51.65 | 53.84 | 53.32 | -10.67% | 6,896,329 |
| Apr 9, 2025 | 49.66 | 60.93 | 49.13 | 60.27 | 59.69 | 22.50% | 10,709,016 |
| Apr 8, 2025 | 54.94 | 55.40 | 47.93 | 49.20 | 48.72 | -7.83% | 6,328,899 |
| Apr 7, 2025 | 52.02 | 56.85 | 49.80 | 53.38 | 52.86 | 1.14% | 7,665,870 |
| Apr 4, 2025 | 56.13 | 56.17 | 52.04 | 52.78 | 52.27 | -7.00% | 5,965,610 |
| Apr 3, 2025 | 62.07 | 62.33 | 56.75 | 56.76 | 56.20 | -12.42% | 6,468,596 |
| Apr 2, 2025 | 63.60 | 65.57 | 63.58 | 64.80 | 64.17 | 0.28% | 2,025,849 |
| Apr 1, 2025 | 64.37 | 64.80 | 63.47 | 64.62 | 63.99 | -0.02% | 2,090,571 |
| Mar 31, 2025 | 63.50 | 64.73 | 62.72 | 64.63 | 64.00 | 0.80% | 3,169,837 |
| Mar 28, 2025 | 65.81 | 65.99 | 63.73 | 64.12 | 63.50 | -3.29% | 2,547,522 |
| Mar 27, 2025 | 67.21 | 67.32 | 65.95 | 66.30 | 65.66 | -1.92% | 1,945,971 |
| Mar 26, 2025 | 68.12 | 68.50 | 66.94 | 67.60 | 66.94 | -0.91% | 1,920,696 |
| Mar 25, 2025 | 68.70 | 68.97 | 68.04 | 68.22 | 67.56 | -1.16% | 2,148,359 |
| Mar 24, 2025 | 68.89 | 69.44 | 68.25 | 69.02 | 68.35 | 2.63% | 3,390,577 |
| Mar 21, 2025 | 67.38 | 68.45 | 67.11 | 67.25 | 66.60 | -1.67% | 13,009,352 |
| Mar 20, 2025 | 69.14 | 69.72 | 68.36 | 68.39 | 67.73 | -2.37% | 3,057,030 |