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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	69.19	69.55	69.55	69.84	69.19	740
December 03, 2025	68.89	69.18	69.18	69.98	68.17	876
December 02, 2025	66.23	67.63	67.63	67.63	65.5	279
December 01, 2025	64.56	65.9	65.9	65.9	64.56	125
November 28, 2025	65.76	65.67	65.67	65.8	64.9	282
November 26, 2025	63.73	65.65	65.65	65.83	63.01	207
November 25, 2025	62.75	63.42	63.42	63.74	62.21	286
November 24, 2025	62.99	63.67	63.67	63.67	62.62	218
November 21, 2025	60.84	62.22	62.22	63.14	60.84	119
November 20, 2025	63.9	62.57	62.57	63.9	61.5	2,548
November 19, 2025	62.86	63.04	63.04	63.26	62.14	307
November 18, 2025	61.94	62.57	62.57	63.12	61.94	315
November 17, 2025	66.15	64.58	64.58	66.18	64.58	393
November 14, 2025	68.44	67.05	66.34	68.44	66.97	116
November 13, 2025	69	68.7	68.7	70.1	68.41	389
November 12, 2025	69.11	69.58	69.58	69.95	69.01	504
November 11, 2025	69.89	68.91	68.91	70.3	68.64	263
November 10, 2025	70.69	68.76	68.76	70.69	68.21	364
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

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