Skip to main content
logo
Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
65.95
+0.61 (0.93%)
At close: Nov 28, 2025, 1:00 PM EST
65.89
-0.06 (-0.09%)
After-hours: Nov 28, 2025, 4:21 PM EST

Skyworks Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202565.3366.0164.8565.9565.950.93%1,139,491
Nov 26, 202563.6066.3663.6065.3465.342.88%2,832,023
Nov 25, 202563.0263.8362.2863.5163.510.73%2,446,989
Nov 24, 202563.2063.7962.2463.0563.050.70%3,020,030
Nov 21, 202560.8463.3260.4162.6162.613.49%3,909,696
Nov 20, 202563.2863.6760.0660.5060.50-3.34%3,775,588
Nov 19, 202562.5563.4461.6562.5962.590.43%3,180,316
Nov 18, 202562.0663.3161.7162.3262.32-1.33%3,130,752
Nov 17, 202566.0066.3262.2463.1662.45-5.17%3,997,617
Nov 14, 202567.2468.0266.4366.6065.85-2.30%2,258,100
Nov 13, 202569.4170.3167.8268.1767.40-1.86%3,078,481
Nov 12, 202569.6270.0368.8369.4668.680.89%2,552,381
Nov 11, 202569.4670.4868.4568.8568.08-0.36%2,988,162
Nov 10, 202570.6970.7468.1969.1068.32-0.69%3,298,835
Nov 7, 202569.4969.6967.5569.5868.80-1.50%3,200,717
Nov 6, 202573.5874.2170.2670.6469.85-3.84%3,585,478
Nov 5, 202573.8775.6571.3973.4672.632.04%5,613,116
Nov 4, 202574.9975.7571.6671.9971.18-5.94%5,593,285
Nov 3, 202577.5778.0076.0876.5475.68-1.52%3,824,366
Oct 31, 202579.0480.0076.8077.7276.85-1.82%3,872,749
Oct 30, 202578.7481.1278.4979.1678.270.53%3,923,967
Oct 29, 202583.1484.5378.5978.7477.85-1.89%7,443,149
Oct 28, 202585.6690.9080.1480.2679.365.83%11,143,942
Oct 27, 202574.6776.0174.5075.8474.992.43%1,853,343
Oct 24, 202576.5176.5173.9674.0473.21-2.29%2,067,410
Oct 23, 202573.5176.2673.3375.7874.922.45%2,130,752
Oct 22, 202575.4076.4973.0673.9773.13-3.19%2,911,548
Oct 21, 202575.7176.6675.4176.4075.540.34%1,146,569
Oct 20, 202574.0076.8572.7876.1475.281.09%2,161,052
Oct 17, 202573.5775.6573.0275.3274.471.14%1,654,199
Oct 16, 202574.7374.8373.3074.4773.630.34%2,050,372
Oct 15, 202573.9174.3872.5674.2273.391.99%2,055,315
Oct 14, 202571.3373.6471.2572.7771.95-0.82%2,276,115
Oct 13, 202571.4873.6870.5373.3772.556.09%3,019,668
Oct 10, 202574.0074.1268.9869.1668.38-6.08%3,062,650
Oct 9, 202575.9376.0372.8873.6472.81-3.23%1,958,116
Oct 8, 202574.5576.2274.1676.1075.242.37%1,611,174
Oct 7, 202577.6378.0074.1674.3473.50-3.34%1,585,208
Oct 6, 202577.4077.6675.0476.9176.05-0.25%1,925,767
Oct 3, 202577.2178.1576.8777.1076.23-0.35%1,475,272
Oct 2, 202577.0878.2676.6377.3776.501.35%1,742,599
Oct 1, 202576.9577.6075.6276.3475.48-0.83%2,350,758
Sep 30, 202576.9377.6676.2876.9876.110.06%2,195,439
Sep 29, 202580.1180.3176.5076.9376.07-3.24%2,796,723
Sep 26, 202579.3879.8878.8379.5178.620.19%1,310,534
Sep 25, 202579.8779.9778.4779.3678.47-1.61%1,547,242
Sep 24, 202580.8881.9280.5480.6679.75-0.74%1,678,664
Sep 23, 202583.2383.5280.4181.2680.35-2.06%2,301,832
Sep 22, 202579.6583.4779.5582.9782.045.09%4,497,157
Sep 19, 202577.9480.3075.7378.9578.062.49%8,990,816