Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
64.12
-2.18 (-3.29%)
At close: Mar 28, 2025, 4:00 PM
62.63
-1.49 (-2.33%)
After-hours: Mar 28, 2025, 7:59 PM EDT
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 65.81 | 65.99 | 63.73 | 64.12 | 64.12 | -3.29% | 2,547,522 |
| Mar 27, 2025 | 67.21 | 67.32 | 65.95 | 66.30 | 66.30 | -1.92% | 1,945,971 |
| Mar 26, 2025 | 68.12 | 68.50 | 66.94 | 67.60 | 67.60 | -0.91% | 1,920,696 |
| Mar 25, 2025 | 68.70 | 68.97 | 68.04 | 68.22 | 68.22 | -1.16% | 2,148,359 |
| Mar 24, 2025 | 68.89 | 69.44 | 68.25 | 69.02 | 69.02 | 2.63% | 3,390,577 |
| Mar 21, 2025 | 67.38 | 68.45 | 67.11 | 67.25 | 67.25 | -1.67% | 13,009,352 |
| Mar 20, 2025 | 69.14 | 69.72 | 68.36 | 68.39 | 68.39 | -2.37% | 3,057,030 |
| Mar 19, 2025 | 70.61 | 71.19 | 69.69 | 70.05 | 70.05 | -1.17% | 2,907,755 |
| Mar 18, 2025 | 70.42 | 71.32 | 70.13 | 70.88 | 70.88 | 0.43% | 2,528,273 |
| Mar 17, 2025 | 69.46 | 71.51 | 69.42 | 70.58 | 70.58 | 1.70% | 2,727,243 |
| Mar 14, 2025 | 68.19 | 69.61 | 67.90 | 69.40 | 69.40 | 3.29% | 2,866,197 |
| Mar 13, 2025 | 67.61 | 69.06 | 66.53 | 67.19 | 67.19 | -0.97% | 2,853,985 |
| Mar 12, 2025 | 68.50 | 69.45 | 67.70 | 67.85 | 67.85 | -0.56% | 3,199,150 |
| Mar 11, 2025 | 71.87 | 72.06 | 66.81 | 68.23 | 68.23 | -5.30% | 4,193,420 |
| Mar 10, 2025 | 71.82 | 73.78 | 71.10 | 72.05 | 72.05 | -0.77% | 5,193,460 |
| Mar 7, 2025 | 68.01 | 72.91 | 68.00 | 72.61 | 72.61 | 8.49% | 5,795,017 |
| Mar 6, 2025 | 66.51 | 68.00 | 66.01 | 66.93 | 66.93 | -0.68% | 3,860,634 |
| Mar 5, 2025 | 66.21 | 67.84 | 66.04 | 67.39 | 67.39 | 2.08% | 3,094,278 |
| Mar 4, 2025 | 65.73 | 67.44 | 65.39 | 66.02 | 66.02 | 0.72% | 4,408,846 |
| Mar 3, 2025 | 67.24 | 68.10 | 65.22 | 65.55 | 65.55 | -1.67% | 3,809,554 |
| Feb 28, 2025 | 65.59 | 66.99 | 64.59 | 66.66 | 66.66 | 3.96% | 4,865,979 |
| Feb 27, 2025 | 66.94 | 67.29 | 64.07 | 64.12 | 64.12 | -3.98% | 3,457,125 |
| Feb 26, 2025 | 66.80 | 67.50 | 66.03 | 66.78 | 66.78 | 0.97% | 2,652,803 |
| Feb 25, 2025 | 66.60 | 67.49 | 65.91 | 66.14 | 66.14 | -0.59% | 2,824,886 |
| Feb 24, 2025 | 66.76 | 68.15 | 66.04 | 66.53 | 66.53 | -1.01% | 3,774,563 |
| Feb 21, 2025 | 67.36 | 67.82 | 66.44 | 67.21 | 66.51 | -0.16% | 3,160,697 |
| Feb 20, 2025 | 67.81 | 68.11 | 66.90 | 67.32 | 66.62 | -0.44% | 2,269,229 |
| Feb 19, 2025 | 66.81 | 67.98 | 66.68 | 67.62 | 66.92 | 0.90% | 3,398,225 |
| Feb 18, 2025 | 66.30 | 67.59 | 65.78 | 67.02 | 66.32 | 1.65% | 3,111,119 |
| Feb 14, 2025 | 66.41 | 66.68 | 65.87 | 65.93 | 65.24 | -0.38% | 2,972,405 |
| Feb 13, 2025 | 66.19 | 66.63 | 65.39 | 66.18 | 65.49 | -0.02% | 2,884,726 |
| Feb 12, 2025 | 64.71 | 66.29 | 64.31 | 66.19 | 65.50 | 1.47% | 2,817,775 |
| Feb 11, 2025 | 64.12 | 65.73 | 63.81 | 65.23 | 64.55 | 0.91% | 3,101,025 |
| Feb 10, 2025 | 65.59 | 66.33 | 64.54 | 64.64 | 63.97 | -1.60% | 4,854,269 |
| Feb 7, 2025 | 65.95 | 67.84 | 65.01 | 65.69 | 65.01 | 0.14% | 6,896,163 |
| Feb 6, 2025 | 62.55 | 67.30 | 62.01 | 65.60 | 64.92 | -24.67% | 19,998,482 |
| Feb 5, 2025 | 86.16 | 87.85 | 85.90 | 87.08 | 86.17 | 0.82% | 5,453,140 |
| Feb 4, 2025 | 85.68 | 86.90 | 85.53 | 86.37 | 85.47 | 1.35% | 2,334,630 |
| Feb 3, 2025 | 87.21 | 87.21 | 84.49 | 85.22 | 84.33 | -3.99% | 2,943,991 |
| Jan 31, 2025 | 89.59 | 90.74 | 87.66 | 88.76 | 87.84 | -0.72% | 2,783,675 |
| Jan 30, 2025 | 90.65 | 90.65 | 89.09 | 89.40 | 88.47 | -0.84% | 2,088,425 |
| Jan 29, 2025 | 88.37 | 90.77 | 87.49 | 90.16 | 89.22 | 0.39% | 3,637,816 |
| Jan 28, 2025 | 90.15 | 90.46 | 88.48 | 89.81 | 88.88 | 0.25% | 2,956,431 |
| Jan 27, 2025 | 91.93 | 93.33 | 89.16 | 89.59 | 88.66 | -1.77% | 4,053,161 |
| Jan 24, 2025 | 92.31 | 92.87 | 90.76 | 91.20 | 90.25 | -1.43% | 1,803,253 |
| Jan 23, 2025 | 91.35 | 93.00 | 91.12 | 92.52 | 91.56 | 0.57% | 1,777,387 |
| Jan 22, 2025 | 93.81 | 94.61 | 91.74 | 92.00 | 91.04 | -2.09% | 2,774,388 |
| Jan 21, 2025 | 94.22 | 95.46 | 93.61 | 93.96 | 92.98 | 0.34% | 2,389,442 |
| Jan 17, 2025 | 92.62 | 94.44 | 92.05 | 93.64 | 92.67 | 2.41% | 2,150,630 |
| Jan 16, 2025 | 92.00 | 92.41 | 90.94 | 91.44 | 90.49 | -0.91% | 1,724,110 |