Skyworks Solutions, Inc. - 0L77.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	70	68.48	68.94	70	67.6	1,912
November 06, 2025	73.58	71.89	71.89	73.98	71.24	2,035
November 05, 2025	73.5	73.09	73.09	74	71.49	842
November 04, 2025	74.84	71.98	71.98	75.04	71.86	3,254
November 03, 2025	77.56	77.62	77.62	77.95	76.2	2,731
October 31, 2025	78.99	77	77	79.71	77	150
October 30, 2025	79.97	80.1	80.1	80.78	78.51	754
October 29, 2025	81.55	80.31	80.31	84.21	79.92	3,482
October 28, 2025	74	81.97	81.97	90.7	74	10,840
October 27, 2025	77.46	75.59	75.59	77.46	74.66	448
October 24, 2025	76.51	75.07	75.14	76.51	74.69	625
October 23, 2025	73.51	75.53	75.53	75.57	73.2	234
October 22, 2025	75.4	75.09	75.09	76.35	73.69	465
October 21, 2025	75.31	76.15	76.15	76.49	75.31	151
October 20, 2025	73.6	76.11	76.11	76.83	72.89	2,620
October 17, 2025	74	75.06	75.06	75.49	73.01	288
October 16, 2025	74.74	73.76	73.76	74.74	73.68	422
October 15, 2025	72.82	72.89	72.89	73.86	72.7	119
October 14, 2025	71.3	73.08	73.08	73.21	71.23	468
October 13, 2025	71.29	72.39	72.39	72.39	70.62	719
October 10, 2025	73.49	71.6	71.6	73.84	71.15	401
October 09, 2025	75.93	73.55	73.55	76.25	73.11	408
October 08, 2025	74.66	74.76	74.76	75.27	74.24	193
October 07, 2025	77.58	77.66	77.65	78	74.62	1,080
October 06, 2025	77.36	77.14	77.14	77.39	75.35	1,533
October 03, 2025	77.75	77.21	77.21	78.04	77.02	761
October 02, 2025	77.09	77.6	77.6	78.27	76.76	567
October 01, 2025	76.75	76.19	76.19	77.56	76	3,340
September 30, 2025	76.65	76.51	76.51	77.4	76.25	798
September 29, 2025	79.36	77.19	77.19	79.94	77.19	1,847
September 26, 2025	79.48	79.71	79.71	79.71	78.97	297
September 25, 2025	79.62	79.51	79.51	79.99	79.03	197
September 24, 2025	80.88	81.4	81.4	81.91	80.8	791
September 23, 2025	83.46	80.66	80.66	83.5	80.66	1,242
September 22, 2025	79.8	83.2	83.2	83.44	79.51	907
September 19, 2025	78	77.22	77.22	78	75.78	224
September 18, 2025	75.57	76.6	76.6	77.26	75.34	89
September 17, 2025	74.35	74.61	74.61	74.88	73.96	62
September 16, 2025	73.48	73.75	73.75	74.33	73.31	316
September 15, 2025	74.3	73.74	73.74	75.46	73.55	598
September 12, 2025	74.48	73.77	73.77	74.48	73.11	272
September 11, 2025	74.22	73.16	73.16	74.26	73.08	169
September 10, 2025	75.06	72.51	72.51	75.06	72.23	557
September 09, 2025	75.44	75.51	75.51	76.53	75.29	546
September 08, 2025	74.5	74.87	73.88	75.32	73.81	3,353
September 05, 2025	75.76	74.95	74.95	76.21	74.86	222
September 04, 2025	73.03	73.67	73.67	73.67	72.77	25
September 03, 2025	73.34	73.54	73.54	73.6	72.72	491
September 02, 2025	73.17	72.71	72.71	73.44	71.5	1,706
August 29, 2025	74.55	75.09	75.09	75.48	74.5	161
August 28, 2025	76.78	75.14	75.14	76.78	75.1	1,685
August 27, 2025	75.49	75.91	75.91	75.95	75	130
August 26, 2025	76.64	76.25	76.25	76.9	75.8	164
August 22, 2025	74.81	77.84	77.12	78.05	74.7	508
August 21, 2025	74.5	74.73	74.04	74.99	74.46	70
August 20, 2025	74.98	74.77	74.08	74.98	74.08	354
August 19, 2025	74.7	74.86	74.17	75.89	74.3	116
August 18, 2025	74.02	75.04	75.04	75.12	74.02	75
August 15, 2025	75.75	74.49	74.49	75.75	74.49	597
August 14, 2025	72.31	74.2	74.2	74.2	72.28	1,900

Skyworks Solutions, Inc. (0L77.L) LSE