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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	71.8	72.98	72.98	72.98	71.26	485
August 12, 2025	71.22	71.91	71.91	72.39	71.01	1,141
August 11, 2025	71.03	71.26	71.26	72.06	70.76	264
August 08, 2025	68.98	70.1	70.1	70.95	68.04	2,024
August 07, 2025	68	67.53	67.53	69.33	67.51	2,258
August 06, 2025	69.11	67.54	67.54	70.54	65.94	4,027
August 05, 2025	68.44	67.87	67.87	68.55	67.16	375
August 04, 2025	67.71	67.95	67.95	68.2	67.62	289
August 01, 2025	68.54	67.46	67.46	68.54	66.51	1,085
July 31, 2025	71.89	69.88	69.88	71.89	69.32	893
July 30, 2025	73.96	71.77	71.77	73.96	71.12	86
July 29, 2025	71.84	71.51	71.51	71.92	70.82	630
July 28, 2025	71.7	71.48	71.48	72.4	71.47	131
July 25, 2025	72.91	71.64	71.64	72.91	71.32	623
July 24, 2025	73.2	72.36	72.36	73.2	71.76	697
July 23, 2025	72.67	72.82	72.82	73.32	72.03	499
July 22, 2025	72.71	73.01	73.01	73.32	72.54	146
July 21, 2025	73.41	73.49	73.49	74.11	72.88	119
July 18, 2025	72.53	72.41	72.41	73.14	72.41	87
July 17, 2025	72.84	72.01	72.01	72.95	71.49	911
July 16, 2025	72.85	73	73	73.26	71.84	214
July 15, 2025	75.23	73.85	73.85	75.73	73.53	399
July 14, 2025	75	74.15	74.15	75	73.85	529
July 11, 2025	76.62	75.23	75.23	77.42	75.19	330
July 10, 2025	76.91	77.77	77.77	78.12	76.68	527
July 09, 2025	77.76	78.37	78.37	78.71	77.19	75
July 08, 2025	77	78.24	78.24	79.07	76.65	1,087
July 07, 2025	78	78.42	78.42	78.42	76.82	1,805
July 03, 2025	78.55	77.89	77.89	78.86	77.8	432
July 02, 2025	77.07	77.78	77.78	77.81	76.59	5,559
July 01, 2025	74.48	77.28	77.28	78.39	74.11	1,711
June 30, 2025	74.37	74.7	74.7	74.99	74.37	615
June 27, 2025	74.62	74.72	74.72	75.04	74.44	722
June 26, 2025	74.15	74.16	74.16	74.65	74.02	406
June 25, 2025	73.92	73.7	73.7	74.03	73.51	469
June 24, 2025	73.19	73.9	73.9	74.26	72.94	494
June 23, 2025	72.4	72.34	72.34	72.64	72.1	72
June 20, 2025	71.75	71.75	71.75	72.01	71.55	74
June 18, 2025	71.61	71.96	71.96	72.66	71.38	254
June 17, 2025	71.15	71.9	71.9	72.22	71.15	117
June 16, 2025	72.21	71.74	71.74	72.33	71.7	83
June 13, 2025	70.44	71.71	71.71	72	70.4	305
June 12, 2025	72.14	72.5	72.5	72.5	71.95	35
June 11, 2025	75.23	73.41	73.41	75.44	73.3	880
June 10, 2025	73.9	75.18	75.18	75.49	73.56	325
June 09, 2025	72.38	73.42	73.42	73.7	72.16	178
June 06, 2025	71.86	72.05	72.05	72.4	71.65	190
June 05, 2025	71.48	71.4	71.4	71.99	70.88	222
June 04, 2025	71.35	71.22	71.22	72.01	71.2	228
June 03, 2025	69.2	70.49	70.46	70.87	68.42	243
June 02, 2025	69	68.53	68.53	69.07	68.25	263
May 30, 2025	67.89	68.56	68.56	68.9	67.89	42
May 29, 2025	70.32	69.57	69.57	70.73	69.51	105
May 28, 2025	71.12	70.54	70.54	71.12	69.99	26
May 27, 2025	70.26	70.4	70.4	71.47	69.31	559
May 23, 2025	67.88	68.97	68.97	68.97	67.31	444
May 22, 2025	71.23	70.74	70.74	71.48	70.29	131

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