Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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