Skyworks Solutions, Inc. (SWKS)
NASDAQ: SWKS · Real-Time Price · USD
67.21
-0.11 (-0.16%)
At close: Feb 21, 2025, 4:00 PM
67.25
+0.04 (0.06%)
After-hours: Feb 21, 2025, 5:09 PM EST
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 67.36 | 67.82 | 66.44 | 67.21 | 67.21 | -0.16% | 3,059,688 |
| Feb 20, 2025 | 67.81 | 68.11 | 66.90 | 67.32 | 67.32 | -0.44% | 2,269,229 |
| Feb 19, 2025 | 66.81 | 67.98 | 66.68 | 67.62 | 67.62 | 0.90% | 3,398,225 |
| Feb 18, 2025 | 66.30 | 67.59 | 65.78 | 67.02 | 67.02 | 1.65% | 3,111,119 |
| Feb 14, 2025 | 66.41 | 66.68 | 65.87 | 65.93 | 65.93 | -0.38% | 2,972,405 |
| Feb 13, 2025 | 66.19 | 66.63 | 65.39 | 66.18 | 66.18 | -0.02% | 2,884,726 |
| Feb 12, 2025 | 64.71 | 66.29 | 64.31 | 66.19 | 66.19 | 1.47% | 2,817,775 |
| Feb 11, 2025 | 64.12 | 65.73 | 63.81 | 65.23 | 65.23 | 0.91% | 3,101,025 |
| Feb 10, 2025 | 65.59 | 66.33 | 64.54 | 64.64 | 64.64 | -1.60% | 4,854,269 |
| Feb 7, 2025 | 65.95 | 67.84 | 65.01 | 65.69 | 65.69 | 0.14% | 6,896,163 |
| Feb 6, 2025 | 62.55 | 67.30 | 62.01 | 65.60 | 65.60 | -24.67% | 19,998,482 |
| Feb 5, 2025 | 86.16 | 87.85 | 85.90 | 87.08 | 87.08 | 0.82% | 5,453,140 |
| Feb 4, 2025 | 85.68 | 86.90 | 85.53 | 86.37 | 86.37 | 1.35% | 2,334,630 |
| Feb 3, 2025 | 87.21 | 87.21 | 84.49 | 85.22 | 85.22 | -3.99% | 2,943,991 |
| Jan 31, 2025 | 89.59 | 90.74 | 87.66 | 88.76 | 88.76 | -0.72% | 2,783,675 |
| Jan 30, 2025 | 90.65 | 90.65 | 89.09 | 89.40 | 89.40 | -0.84% | 2,088,425 |
| Jan 29, 2025 | 88.37 | 90.77 | 87.49 | 90.16 | 90.16 | 0.39% | 3,637,816 |
| Jan 28, 2025 | 90.15 | 90.46 | 88.48 | 89.81 | 89.81 | 0.25% | 2,956,431 |
| Jan 27, 2025 | 91.93 | 93.33 | 89.16 | 89.59 | 89.59 | -1.77% | 4,053,161 |
| Jan 24, 2025 | 92.31 | 92.87 | 90.76 | 91.20 | 91.20 | -1.43% | 1,803,253 |
| Jan 23, 2025 | 91.35 | 93.00 | 91.12 | 92.52 | 92.52 | 0.57% | 1,777,387 |
| Jan 22, 2025 | 93.81 | 94.61 | 91.74 | 92.00 | 92.00 | -2.09% | 2,774,388 |
| Jan 21, 2025 | 94.22 | 95.46 | 93.61 | 93.96 | 93.96 | 0.34% | 2,389,442 |
| Jan 17, 2025 | 92.62 | 94.44 | 92.05 | 93.64 | 93.64 | 2.41% | 2,150,630 |
| Jan 16, 2025 | 92.00 | 92.41 | 90.94 | 91.44 | 91.44 | -0.91% | 1,724,110 |
| Jan 15, 2025 | 93.52 | 93.52 | 92.11 | 92.28 | 92.28 | 0.78% | 2,404,266 |
| Jan 14, 2025 | 90.83 | 91.84 | 90.71 | 91.57 | 91.57 | 1.36% | 1,905,597 |
| Jan 13, 2025 | 89.86 | 90.54 | 88.49 | 90.34 | 90.34 | 0.16% | 1,639,659 |
| Jan 10, 2025 | 92.14 | 93.98 | 90.16 | 90.20 | 90.20 | -2.62% | 3,539,809 |
| Jan 8, 2025 | 91.94 | 92.86 | 89.56 | 92.63 | 92.63 | -0.03% | 2,450,159 |
| Jan 7, 2025 | 91.89 | 94.17 | 91.78 | 92.66 | 92.66 | 1.93% | 2,087,860 |
| Jan 6, 2025 | 89.03 | 92.01 | 89.02 | 90.91 | 90.91 | 2.31% | 1,861,510 |
| Jan 3, 2025 | 88.71 | 89.16 | 87.65 | 88.85 | 88.85 | 0.45% | 2,197,464 |
| Jan 2, 2025 | 89.67 | 89.89 | 87.92 | 88.45 | 88.45 | -0.26% | 2,351,287 |
| Dec 31, 2024 | 88.94 | 89.45 | 88.20 | 88.68 | 88.68 | 0.29% | 1,559,972 |
| Dec 30, 2024 | 89.04 | 89.04 | 87.46 | 88.42 | 88.42 | -1.92% | 2,359,277 |
| Dec 27, 2024 | 90.09 | 90.68 | 89.38 | 90.15 | 90.15 | -0.30% | 1,332,060 |
| Dec 26, 2024 | 89.64 | 91.47 | 89.50 | 90.42 | 90.42 | 0.08% | 1,112,806 |
| Dec 24, 2024 | 90.33 | 90.69 | 89.65 | 90.35 | 90.35 | 0.18% | 835,419 |
| Dec 23, 2024 | 89.16 | 90.63 | 88.75 | 90.19 | 90.19 | 1.62% | 2,156,145 |
| Dec 20, 2024 | 88.19 | 90.15 | 87.34 | 88.75 | 88.75 | 0.56% | 6,291,075 |
| Dec 19, 2024 | 88.96 | 89.86 | 88.13 | 88.26 | 88.26 | -0.45% | 3,079,778 |
| Dec 18, 2024 | 90.98 | 93.12 | 88.12 | 88.66 | 88.66 | -2.29% | 4,134,820 |
| Dec 17, 2024 | 90.52 | 92.13 | 89.93 | 90.74 | 90.74 | -0.02% | 1,665,641 |
| Dec 16, 2024 | 90.84 | 91.57 | 89.23 | 90.76 | 90.76 | -0.24% | 2,682,038 |
| Dec 13, 2024 | 90.31 | 91.43 | 88.66 | 90.98 | 90.98 | 1.49% | 2,599,300 |
| Dec 12, 2024 | 88.00 | 89.76 | 87.75 | 89.64 | 89.64 | 0.26% | 1,624,002 |
| Dec 11, 2024 | 88.23 | 89.92 | 87.93 | 89.41 | 89.41 | 2.02% | 2,518,170 |
| Dec 10, 2024 | 89.92 | 90.00 | 87.33 | 87.64 | 87.64 | -2.26% | 2,091,461 |
| Dec 9, 2024 | 87.87 | 90.96 | 87.25 | 89.67 | 89.67 | 2.05% | 1,948,207 |
| Dec 6, 2024 | 86.88 | 88.64 | 86.01 | 87.87 | 87.87 | 1.68% | 3,203,983 |
| Dec 5, 2024 | 87.97 | 88.51 | 86.15 | 86.42 | 86.42 | -1.53% | 2,359,819 |
| Dec 4, 2024 | 88.55 | 88.70 | 87.16 | 87.76 | 87.76 | 0.16% | 2,537,662 |
| Dec 3, 2024 | 87.18 | 88.05 | 86.75 | 87.62 | 87.62 | -0.98% | 2,298,215 |
| Dec 2, 2024 | 87.50 | 89.31 | 87.44 | 88.49 | 87.79 | 1.03% | 2,140,865 |
| Nov 29, 2024 | 87.20 | 88.64 | 87.18 | 87.59 | 86.90 | 0.91% | 1,941,077 |
| Nov 27, 2024 | 86.28 | 87.02 | 85.14 | 86.80 | 86.11 | 0.60% | 1,837,163 |
| Nov 26, 2024 | 88.12 | 88.45 | 85.72 | 86.28 | 85.60 | -1.88% | 1,863,849 |
| Nov 25, 2024 | 86.55 | 89.07 | 86.07 | 87.93 | 87.23 | 2.95% | 2,965,465 |
| Nov 22, 2024 | 85.00 | 85.57 | 84.72 | 85.41 | 84.73 | 0.42% | 1,704,400 |
| Nov 21, 2024 | 84.15 | 85.63 | 83.28 | 85.05 | 84.38 | 1.94% | 2,190,340 |
| Nov 20, 2024 | 82.86 | 83.58 | 82.36 | 83.43 | 82.77 | -0.16% | 3,543,276 |
| Nov 19, 2024 | 83.07 | 83.89 | 83.05 | 83.56 | 82.90 | -0.51% | 2,541,452 |
| Nov 18, 2024 | 84.04 | 85.43 | 83.38 | 83.99 | 83.32 | 0.36% | 2,994,318 |
| Nov 15, 2024 | 83.15 | 85.08 | 83.15 | 83.69 | 83.03 | -0.37% | 3,278,939 |
| Nov 14, 2024 | 82.98 | 84.42 | 82.56 | 84.00 | 83.33 | 0.99% | 2,854,889 |
| Nov 13, 2024 | 84.78 | 86.52 | 82.13 | 83.18 | 82.52 | -4.43% | 5,700,516 |
| Nov 12, 2024 | 86.82 | 88.10 | 85.99 | 87.04 | 86.35 | -1.07% | 3,433,912 |
| Nov 11, 2024 | 88.76 | 88.92 | 86.85 | 87.98 | 87.28 | -1.32% | 2,601,423 |
| Nov 8, 2024 | 90.16 | 90.28 | 88.16 | 89.16 | 88.45 | -2.20% | 2,833,331 |
| Nov 7, 2024 | 91.32 | 91.50 | 90.39 | 91.17 | 90.45 | 0.77% | 1,906,569 |
| Nov 6, 2024 | 90.14 | 91.00 | 88.98 | 90.47 | 89.75 | 2.13% | 2,276,779 |
| Nov 5, 2024 | 87.46 | 88.83 | 86.93 | 88.58 | 87.88 | 0.72% | 1,737,644 |
| Nov 4, 2024 | 88.39 | 89.33 | 87.19 | 87.95 | 87.25 | -1.08% | 1,572,573 |
| Nov 1, 2024 | 87.86 | 89.34 | 87.79 | 88.91 | 88.21 | 1.52% | 2,106,410 |
| Oct 31, 2024 | 89.70 | 89.79 | 86.65 | 87.58 | 86.89 | -2.67% | 3,975,666 |
| Oct 30, 2024 | 90.40 | 91.69 | 88.64 | 89.99 | 89.27 | -8.21% | 4,133,297 |
| Oct 29, 2024 | 95.59 | 98.34 | 94.97 | 98.03 | 97.25 | 1.97% | 2,156,288 |
| Oct 28, 2024 | 95.12 | 97.17 | 94.89 | 96.14 | 95.38 | 0.99% | 1,370,419 |
| Oct 25, 2024 | 95.51 | 96.80 | 95.12 | 95.20 | 94.45 | 0.13% | 1,550,888 |
| Oct 24, 2024 | 95.93 | 96.05 | 93.97 | 95.08 | 94.33 | 0.15% | 1,904,057 |
| Oct 23, 2024 | 95.92 | 96.74 | 93.57 | 94.94 | 94.19 | -0.73% | 1,985,391 |
| Oct 22, 2024 | 95.97 | 96.21 | 94.70 | 95.64 | 94.88 | -1.21% | 1,560,772 |
| Oct 21, 2024 | 97.59 | 97.95 | 96.53 | 96.81 | 96.04 | -1.83% | 1,150,691 |
| Oct 18, 2024 | 99.27 | 99.27 | 97.63 | 98.61 | 97.83 | 0.56% | 1,211,186 |
| Oct 17, 2024 | 99.72 | 99.73 | 97.32 | 98.06 | 97.28 | -0.15% | 1,647,344 |
| Oct 16, 2024 | 100.44 | 100.53 | 98.12 | 98.21 | 97.43 | -0.36% | 1,525,187 |
| Oct 15, 2024 | 99.65 | 101.50 | 97.51 | 98.56 | 97.78 | -0.60% | 3,400,370 |
| Oct 14, 2024 | 97.62 | 99.36 | 96.83 | 99.15 | 98.36 | 1.90% | 1,519,450 |
| Oct 11, 2024 | 96.04 | 97.78 | 96.02 | 97.30 | 96.53 | 0.89% | 1,361,905 |
| Oct 10, 2024 | 93.66 | 96.49 | 93.28 | 96.44 | 95.68 | -1.39% | 2,019,726 |
| Oct 9, 2024 | 96.08 | 98.13 | 95.60 | 97.80 | 97.03 | 1.73% | 1,666,434 |
| Oct 8, 2024 | 95.45 | 96.45 | 94.18 | 96.14 | 95.38 | 0.72% | 2,017,391 |
| Oct 7, 2024 | 95.86 | 96.65 | 94.96 | 95.45 | 94.69 | -1.43% | 1,206,381 |
| Oct 4, 2024 | 98.86 | 98.88 | 96.05 | 96.83 | 96.06 | 0.10% | 1,461,064 |
| Oct 3, 2024 | 96.73 | 97.60 | 95.62 | 96.73 | 95.96 | -0.65% | 1,908,851 |
| Oct 2, 2024 | 95.58 | 97.94 | 95.40 | 97.36 | 96.59 | 2.02% | 1,813,192 |
| Oct 1, 2024 | 97.55 | 97.93 | 94.64 | 95.43 | 94.67 | -3.38% | 3,183,649 |
| Sep 30, 2024 | 97.85 | 99.49 | 97.33 | 98.77 | 97.99 | -0.08% | 1,871,879 |
| Sep 27, 2024 | 100.66 | 100.66 | 98.36 | 98.85 | 98.07 | -1.22% | 1,708,533 |