Skip to main content
logo
Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
80.11
-0.15 (-0.19%)
Oct 29, 2025, 3:19 PM EDT - Market open

Skyworks Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202583.1484.5379.5780.23--0.04%5,364,698
Oct 28, 202585.6690.9080.1480.2680.265.83%11,143,942
Oct 27, 202574.6776.0174.5075.8475.842.43%1,853,343
Oct 24, 202576.5176.5173.9674.0474.04-2.29%2,067,410
Oct 23, 202573.5176.2673.3375.7875.782.45%2,130,752
Oct 22, 202575.4076.4973.0673.9773.97-3.19%2,911,548
Oct 21, 202575.7176.6675.4176.4076.400.34%1,146,569
Oct 20, 202574.0076.8572.7876.1476.141.09%2,161,052
Oct 17, 202573.5775.6573.0275.3275.321.14%1,654,199
Oct 16, 202574.7374.8373.3074.4774.470.34%2,050,372
Oct 15, 202573.9174.3872.5674.2274.221.99%2,055,315
Oct 14, 202571.3373.6471.2572.7772.77-0.82%2,276,115
Oct 13, 202571.4873.6870.5373.3773.376.09%3,019,668
Oct 10, 202574.0074.1268.9869.1669.16-6.08%3,062,650
Oct 9, 202575.9376.0372.8873.6473.64-3.23%1,958,116
Oct 8, 202574.5576.2274.1676.1076.102.37%1,611,174
Oct 7, 202577.6378.0074.1674.3474.34-3.34%1,585,208
Oct 6, 202577.4077.6675.0476.9176.91-0.25%1,925,767
Oct 3, 202577.2178.1576.8777.1077.10-0.35%1,475,272
Oct 2, 202577.0878.2676.6377.3777.371.35%1,742,599
Oct 1, 202576.9577.6075.6276.3476.34-0.83%2,350,758
Sep 30, 202576.9377.6676.2876.9876.980.06%2,195,439
Sep 29, 202580.1180.3176.5076.9376.93-3.24%2,796,723
Sep 26, 202579.3879.8878.8379.5179.510.19%1,310,534
Sep 25, 202579.8779.9778.4779.3679.36-1.61%1,547,242
Sep 24, 202580.8881.9280.5480.6680.66-0.74%1,678,664
Sep 23, 202583.2383.5280.4181.2681.26-2.06%2,301,832
Sep 22, 202579.6583.4779.5582.9782.975.09%4,497,157
Sep 19, 202577.9480.3075.7378.9578.952.49%8,990,816
Sep 18, 202575.8477.4775.3877.0377.033.41%3,356,869
Sep 17, 202574.3375.4273.0674.4974.490.36%2,413,716
Sep 16, 202573.4874.6073.2274.2274.221.85%2,744,596
Sep 15, 202574.4075.5472.4872.8772.87-2.14%2,660,250
Sep 12, 202574.4074.6073.0174.4674.46-0.29%2,140,564
Sep 11, 202574.2274.8172.9874.6874.681.47%3,424,014
Sep 10, 202575.0675.0872.0973.6073.60-1.95%2,820,602
Sep 9, 202575.6376.7474.5875.0675.06-0.75%2,290,553
Sep 8, 202575.2775.6873.5775.6375.630.57%2,196,150
Sep 5, 202574.8876.3874.5875.2075.200.75%2,138,436
Sep 4, 202573.0374.7172.1974.6474.641.47%2,279,763
Sep 3, 202573.2673.7272.6373.5673.560.67%2,419,750
Sep 2, 202572.9873.9171.5673.0773.07-2.50%2,210,612
Aug 29, 202574.6575.6274.4774.9474.94-0.21%2,234,382
Aug 28, 202576.1776.5374.8575.1075.10-1.44%1,869,151
Aug 27, 202575.4976.3575.1376.2076.200.70%1,529,895
Aug 26, 202576.0077.0675.6475.6775.67-1.42%2,814,360
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