Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	56.83	57.00	55.08	55.98	55.98	0.21%	2,344,589
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
Feb 27, 2025	66.94	67.29	64.07	64.12	64.12	-3.98%	3,457,125
Feb 26, 2025	66.80	67.50	66.03	66.78	66.78	0.97%	2,652,803
Feb 25, 2025	66.60	67.49	65.91	66.14	66.14	-0.59%	2,824,886
Feb 24, 2025	66.76	68.15	66.04	66.53	66.53	-1.01%	3,774,563
Feb 21, 2025	67.36	67.82	66.44	67.21	66.51	-0.16%	3,160,697
Feb 20, 2025	67.81	68.11	66.90	67.32	66.62	-0.44%	2,269,229
Feb 19, 2025	66.81	67.98	66.68	67.62	66.92	0.90%	3,398,225
Feb 18, 2025	66.30	67.59	65.78	67.02	66.32	1.65%	3,111,119
Feb 14, 2025	66.41	66.68	65.87	65.93	65.24	-0.38%	2,972,405
Feb 13, 2025	66.19	66.63	65.39	66.18	65.49	-0.02%	2,884,726
Feb 12, 2025	64.71	66.29	64.31	66.19	65.50	1.47%	2,817,775
Feb 11, 2025	64.12	65.73	63.81	65.23	64.55	0.91%	3,101,025
Feb 10, 2025	65.59	66.33	64.54	64.64	63.97	-1.60%	4,854,269
Feb 7, 2025	65.95	67.84	65.01	65.69	65.01	0.14%	6,896,163
Feb 6, 2025	62.55	67.30	62.01	65.60	64.92	-24.67%	19,998,482