Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
75.60
-2.10 (-2.70%)
Jul 11, 2025, 11:43 AM - Market open

Skyworks Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 76.81 77.41 75.59 75.72 - -2.55% 201,701
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
May 20, 2025 72.68 73.50 72.38 73.28 72.57 0.49% 2,453,119
May 19, 2025 71.66 72.98 71.66 72.92 72.21 -0.55% 2,260,763
May 16, 2025 72.28 73.41 71.76 73.32 72.61 1.44% 2,336,687
May 15, 2025 71.62 72.32 70.48 72.28 71.58 0.06% 2,942,988
May 14, 2025 72.72 73.02 71.73 72.24 71.54 -0.50% 3,024,654
May 13, 2025 72.86 74.07 72.49 72.60 71.90 -0.60% 3,597,828
May 12, 2025 72.51 73.56 71.50 73.04 72.33 7.08% 6,361,178
May 9, 2025 68.18 69.24 67.45 68.21 67.55 1.37% 5,017,642
May 8, 2025 66.92 69.36 64.93 67.29 66.64 0.61% 6,377,429
May 7, 2025 66.28 67.39 65.37 66.88 66.23 1.32% 6,058,517
May 6, 2025 65.38 66.97 64.74 66.01 65.37 -0.18% 3,460,449
May 5, 2025 65.54 66.68 65.12 66.13 65.49 0.11% 2,237,544
May 2, 2025 66.05 66.90 65.43 66.06 65.42 1.27% 3,674,587
May 1, 2025 64.75 65.94 64.11 65.23 64.60 1.48% 4,364,273
Apr 30, 2025 61.06 64.47 60.74 64.28 63.66 4.35% 3,822,740