Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
74.34
-2.57 (-3.34%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 77.63 | 78.00 | 74.16 | 74.34 | 74.34 | -3.34% | 1,542,349 |
| 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 |
| Aug 19, 2025 | 74.55 | 76.02 | 74.50 | 74.93 | 74.23 | 0.90% | 1,946,292 |
| Aug 18, 2025 | 74.46 | 75.17 | 74.08 | 74.26 | 73.57 | -0.35% | 1,669,263 |
| Aug 15, 2025 | 75.75 | 75.86 | 73.83 | 74.52 | 73.83 | -1.11% | 2,364,318 |
| Aug 14, 2025 | 72.42 | 75.64 | 72.33 | 75.36 | 74.66 | 2.32% | 2,207,038 |
| Aug 13, 2025 | 71.80 | 73.79 | 71.38 | 73.65 | 72.97 | 2.73% | 1,915,171 |
| Aug 12, 2025 | 71.47 | 72.54 | 70.33 | 71.69 | 71.02 | 1.64% | 2,950,010 |
| Aug 11, 2025 | 71.42 | 72.23 | 70.41 | 70.53 | 69.87 | -0.77% | 2,563,828 |
| Aug 8, 2025 | 68.66 | 71.20 | 68.22 | 71.08 | 70.42 | 3.69% | 2,596,824 |
| Aug 7, 2025 | 68.26 | 69.38 | 67.35 | 68.55 | 67.91 | 1.53% | 4,293,848 |
| Aug 6, 2025 | 69.14 | 70.88 | 65.70 | 67.52 | 66.89 | -0.16% | 5,432,395 |
| Aug 5, 2025 | 68.24 | 68.57 | 67.03 | 67.63 | 67.00 | -0.45% | 4,515,237 |
| Aug 4, 2025 | 67.97 | 68.27 | 67.59 | 67.94 | 67.30 | 0.36% | 2,348,372 |
| Aug 1, 2025 | 67.77 | 68.19 | 66.13 | 67.69 | 67.06 | -1.24% | 2,727,226 |
| Jul 31, 2025 | 70.43 | 70.99 | 68.23 | 68.54 | 67.90 | -3.91% | 3,301,871 |
| Jul 30, 2025 | 73.84 | 73.96 | 70.79 | 71.33 | 70.67 | -0.85% | 2,454,592 |
| Jul 29, 2025 | 71.84 | 72.11 | 70.64 | 71.94 | 71.27 | 0.87% | 2,406,373 |