Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
67.69
-0.85 (-1.24%)
At close: Aug 1, 2025, 4:00 PM
68.49
+0.80 (1.18%)
After-hours: Aug 1, 2025, 6:43 PM EDT
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 67.77 | 68.19 | 66.13 | 67.69 | 67.69 | -1.24% | 2,652,203 |
| Jul 31, 2025 | 70.43 | 70.99 | 68.23 | 68.54 | 68.54 | -3.91% | 3,301,871 |
| Jul 30, 2025 | 73.84 | 73.96 | 70.79 | 71.33 | 71.33 | -0.85% | 2,454,592 |
| Jul 29, 2025 | 71.84 | 72.11 | 70.64 | 71.94 | 71.94 | 0.87% | 2,406,373 |
| Jul 28, 2025 | 72.19 | 72.32 | 71.11 | 71.32 | 71.32 | -0.29% | 2,211,799 |
| Jul 25, 2025 | 72.21 | 72.47 | 71.21 | 71.53 | 71.53 | -1.12% | 1,539,246 |
| Jul 24, 2025 | 72.44 | 73.34 | 71.64 | 72.34 | 72.34 | -1.03% | 1,482,695 |
| Jul 23, 2025 | 73.30 | 73.56 | 71.91 | 73.09 | 73.09 | -0.40% | 2,093,531 |
| Jul 22, 2025 | 72.71 | 73.49 | 72.31 | 73.38 | 73.38 | 0.91% | 2,052,026 |
| Jul 21, 2025 | 72.93 | 74.16 | 72.66 | 72.72 | 72.72 | -0.06% | 1,877,073 |
| Jul 18, 2025 | 72.50 | 73.10 | 72.02 | 72.77 | 72.77 | 0.78% | 1,788,140 |
| Jul 17, 2025 | 72.37 | 72.97 | 71.32 | 72.20 | 72.20 | -0.92% | 2,348,470 |
| Jul 16, 2025 | 72.68 | 73.20 | 71.87 | 72.87 | 72.87 | -0.14% | 1,819,672 |
| Jul 15, 2025 | 75.66 | 75.82 | 72.93 | 72.97 | 72.97 | -1.96% | 1,952,864 |
| Jul 14, 2025 | 74.98 | 74.98 | 73.65 | 74.43 | 74.43 | -1.31% | 2,651,148 |
| Jul 11, 2025 | 76.81 | 77.41 | 75.12 | 75.42 | 75.42 | -2.93% | 2,065,848 |
| Jul 10, 2025 | 76.66 | 78.15 | 76.52 | 77.70 | 77.70 | 0.09% | 2,169,437 |
| Jul 9, 2025 | 77.76 | 78.75 | 76.82 | 77.63 | 77.63 | -0.40% | 1,381,282 |
| Jul 8, 2025 | 76.94 | 79.21 | 76.58 | 77.94 | 77.94 | 2.30% | 2,485,863 |
| Jul 7, 2025 | 78.18 | 78.80 | 76.03 | 76.19 | 76.19 | -3.26% | 2,428,453 |
| Jul 3, 2025 | 78.55 | 78.94 | 77.64 | 78.76 | 78.76 | 0.74% | 1,831,003 |
| Jul 2, 2025 | 77.27 | 78.25 | 76.55 | 78.18 | 78.18 | 1.32% | 2,326,053 |
| Jul 1, 2025 | 74.39 | 78.48 | 73.99 | 77.16 | 77.16 | 3.54% | 3,271,893 |
| Jun 30, 2025 | 74.82 | 74.99 | 73.99 | 74.52 | 74.52 | -0.37% | 1,852,002 |
| Jun 27, 2025 | 74.84 | 75.17 | 73.89 | 74.80 | 74.80 | 0.20% | 3,796,506 |
| Jun 26, 2025 | 74.52 | 74.86 | 73.90 | 74.65 | 74.65 | 0.51% | 2,074,913 |
| Jun 25, 2025 | 73.92 | 74.47 | 73.40 | 74.27 | 74.27 | 1.16% | 2,676,569 |
| Jun 24, 2025 | 73.01 | 74.40 | 72.92 | 73.42 | 73.42 | 1.48% | 3,015,101 |
| Jun 23, 2025 | 72.32 | 72.93 | 71.01 | 72.35 | 72.35 | 0.31% | 2,642,451 |
| Jun 20, 2025 | 72.03 | 72.23 | 70.75 | 72.13 | 72.13 | 0.71% | 6,353,912 |
| Jun 18, 2025 | 71.55 | 72.67 | 71.27 | 71.62 | 71.62 | 0.13% | 2,330,543 |
| Jun 17, 2025 | 71.26 | 72.47 | 71.21 | 71.53 | 71.53 | -0.63% | 3,268,068 |
| Jun 16, 2025 | 72.21 | 72.40 | 71.23 | 71.98 | 71.98 | 1.02% | 2,601,485 |
| Jun 13, 2025 | 70.92 | 72.17 | 70.40 | 71.25 | 71.25 | -1.06% | 3,365,824 |
| Jun 12, 2025 | 72.41 | 73.00 | 71.71 | 72.01 | 72.01 | -1.11% | 2,099,027 |
| Jun 11, 2025 | 75.20 | 75.28 | 72.36 | 72.82 | 72.82 | -2.84% | 3,493,876 |
| Jun 10, 2025 | 73.75 | 75.62 | 73.51 | 74.95 | 74.95 | 2.43% | 4,660,664 |
| Jun 9, 2025 | 72.38 | 73.89 | 72.21 | 73.17 | 73.17 | 2.21% | 2,820,568 |
| Jun 6, 2025 | 71.70 | 72.51 | 71.37 | 71.59 | 71.59 | 1.14% | 2,185,764 |
| Jun 5, 2025 | 71.48 | 72.03 | 70.26 | 70.79 | 70.79 | -0.58% | 4,205,837 |
| Jun 4, 2025 | 71.42 | 72.19 | 71.05 | 71.20 | 71.20 | 0.24% | 3,583,238 |
| Jun 3, 2025 | 68.60 | 71.13 | 67.97 | 71.03 | 71.03 | 3.02% | 4,042,664 |
| Jun 2, 2025 | 68.77 | 69.36 | 68.15 | 68.95 | 68.95 | -0.12% | 3,875,514 |
| May 30, 2025 | 68.63 | 69.51 | 67.52 | 69.03 | 69.03 | -0.68% | 15,911,529 |
| 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 |