Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
65.24
+0.56 (0.87%)
Dec 22, 2025, 4:00 PM EST - Market closed
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 65.37 | 65.80 | 64.87 | 65.24 | 65.24 | 0.87% | 2,138,491 |
| Dec 19, 2025 | 64.49 | 65.52 | 64.15 | 64.68 | 64.68 | 0.29% | 5,842,070 |
| Dec 18, 2025 | 66.34 | 66.34 | 64.44 | 64.49 | 64.49 | -0.78% | 2,580,456 |
| Dec 17, 2025 | 66.00 | 66.78 | 64.48 | 65.00 | 65.00 | -1.54% | 2,179,149 |
| Dec 16, 2025 | 66.49 | 66.93 | 65.05 | 66.02 | 66.02 | -0.53% | 2,556,421 |
| Dec 15, 2025 | 67.63 | 68.11 | 66.16 | 66.37 | 66.37 | -0.90% | 2,429,122 |
| Dec 12, 2025 | 68.22 | 68.81 | 66.60 | 66.97 | 66.97 | -1.88% | 3,372,908 |
| Dec 11, 2025 | 68.32 | 68.52 | 67.09 | 68.25 | 68.25 | -0.81% | 2,158,328 |
| Dec 10, 2025 | 68.19 | 69.60 | 67.72 | 68.81 | 68.81 | 0.39% | 2,951,907 |
| Dec 9, 2025 | 68.80 | 69.45 | 68.04 | 68.54 | 68.54 | -0.97% | 2,468,380 |
| Dec 8, 2025 | 69.39 | 70.31 | 68.61 | 69.21 | 69.21 | -0.16% | 2,583,678 |
| Dec 5, 2025 | 68.95 | 70.10 | 68.47 | 69.32 | 69.32 | 0.45% | 2,415,749 |
| Dec 4, 2025 | 69.32 | 69.77 | 68.57 | 69.01 | 69.01 | -0.52% | 1,937,613 |
| Dec 3, 2025 | 68.42 | 70.26 | 68.14 | 69.37 | 69.37 | 1.66% | 2,413,652 |
| Dec 2, 2025 | 66.23 | 68.53 | 65.44 | 68.24 | 68.24 | 3.66% | 2,954,147 |
| Dec 1, 2025 | 65.45 | 66.56 | 65.11 | 65.83 | 65.83 | -0.18% | 2,426,747 |
| Nov 28, 2025 | 65.33 | 66.01 | 64.85 | 65.95 | 65.95 | 0.93% | 1,140,045 |
| Nov 26, 2025 | 63.60 | 66.36 | 63.60 | 65.34 | 65.34 | 2.88% | 2,966,979 |
| Nov 25, 2025 | 63.02 | 63.83 | 62.28 | 63.51 | 63.51 | 0.73% | 2,579,536 |
| Nov 24, 2025 | 63.20 | 63.79 | 62.24 | 63.05 | 63.05 | 0.70% | 3,036,095 |
| Nov 21, 2025 | 60.84 | 63.32 | 60.41 | 62.61 | 62.61 | 3.49% | 3,928,822 |
| Nov 20, 2025 | 63.28 | 63.67 | 60.06 | 60.50 | 60.50 | -3.34% | 3,775,680 |
| Nov 19, 2025 | 62.55 | 63.44 | 61.65 | 62.59 | 62.59 | 0.43% | 3,180,316 |
| Nov 18, 2025 | 62.06 | 63.31 | 61.71 | 62.32 | 62.32 | -1.33% | 3,130,752 |
| Nov 17, 2025 | 66.00 | 66.32 | 62.24 | 63.16 | 62.45 | -5.17% | 3,997,617 |
| Nov 14, 2025 | 67.24 | 68.02 | 66.43 | 66.60 | 65.85 | -2.30% | 2,258,100 |
| Nov 13, 2025 | 69.41 | 70.31 | 67.82 | 68.17 | 67.40 | -1.86% | 3,078,481 |
| Nov 12, 2025 | 69.62 | 70.03 | 68.83 | 69.46 | 68.68 | 0.89% | 2,552,381 |
| Nov 11, 2025 | 69.46 | 70.48 | 68.45 | 68.85 | 68.08 | -0.36% | 2,988,162 |
| Nov 10, 2025 | 70.69 | 70.74 | 68.19 | 69.10 | 68.32 | -0.69% | 3,298,835 |
| Nov 7, 2025 | 69.49 | 69.69 | 67.55 | 69.58 | 68.80 | -1.50% | 3,200,717 |
| Nov 6, 2025 | 73.58 | 74.21 | 70.26 | 70.64 | 69.85 | -3.84% | 3,585,478 |
| Nov 5, 2025 | 73.87 | 75.65 | 71.39 | 73.46 | 72.63 | 2.04% | 5,613,116 |
| Nov 4, 2025 | 74.99 | 75.75 | 71.66 | 71.99 | 71.18 | -5.94% | 5,593,285 |
| Nov 3, 2025 | 77.57 | 78.00 | 76.08 | 76.54 | 75.68 | -1.52% | 3,824,366 |
| Oct 31, 2025 | 79.04 | 80.00 | 76.80 | 77.72 | 76.85 | -1.82% | 3,872,749 |
| Oct 30, 2025 | 78.74 | 81.12 | 78.49 | 79.16 | 78.27 | 0.53% | 3,923,967 |
| Oct 29, 2025 | 83.14 | 84.53 | 78.59 | 78.74 | 77.85 | -1.89% | 7,443,149 |
| Oct 28, 2025 | 85.66 | 90.90 | 80.14 | 80.26 | 79.36 | 5.83% | 11,143,942 |
| Oct 27, 2025 | 74.67 | 76.01 | 74.50 | 75.84 | 74.99 | 2.43% | 1,853,343 |
| Oct 24, 2025 | 76.51 | 76.51 | 73.96 | 74.04 | 73.21 | -2.29% | 2,067,410 |
| Oct 23, 2025 | 73.51 | 76.26 | 73.33 | 75.78 | 74.92 | 2.45% | 2,130,752 |
| Oct 22, 2025 | 75.40 | 76.49 | 73.06 | 73.97 | 73.13 | -3.19% | 2,911,548 |
| Oct 21, 2025 | 75.71 | 76.66 | 75.41 | 76.40 | 75.54 | 0.34% | 1,146,569 |
| Oct 20, 2025 | 74.00 | 76.85 | 72.78 | 76.14 | 75.28 | 1.09% | 2,161,052 |
| Oct 17, 2025 | 73.57 | 75.65 | 73.02 | 75.32 | 74.47 | 1.14% | 1,654,199 |
| Oct 16, 2025 | 74.73 | 74.83 | 73.30 | 74.47 | 73.63 | 0.34% | 2,050,372 |
| Oct 15, 2025 | 73.91 | 74.38 | 72.56 | 74.22 | 73.39 | 1.99% | 2,055,315 |
| Oct 14, 2025 | 71.33 | 73.64 | 71.25 | 72.77 | 71.95 | -0.82% | 2,276,115 |
| Oct 13, 2025 | 71.48 | 73.68 | 70.53 | 73.37 | 72.55 | 6.09% | 3,019,668 |