Skyworks Solutions, Inc. - SWKS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	75.75	74.52	74.52	75.86	73.83	2.36M
August 14, 2025	72.42	75.36	75.36	75.64	72.33	2.21M
August 13, 2025	71.8	73.65	73.65	73.79	71.38	1.92M
August 12, 2025	71.47	71.69	71.69	72.54	70.33	2.95M
August 11, 2025	71.42	70.53	70.53	72.23	70.41	2.56M
August 08, 2025	68.66	71.08	71.08	71.19	68.22	2.6M
August 07, 2025	68.26	68.55	68.55	69.38	67.35	4.29M
August 06, 2025	69.14	67.52	67.52	70.87	65.7	5.43M
August 05, 2025	68.24	67.63	67.63	68.57	67.03	4.52M
August 04, 2025	67.97	67.94	67.94	68.27	67.59	2.35M
August 01, 2025	67.77	67.69	67.69	68.19	66.13	2.65M
July 31, 2025	70.43	68.54	68.54	70.99	68.23	3.3M
July 30, 2025	73.7	71.33	71.33	73.96	70.79	2.37M
July 29, 2025	71.84	71.94	71.94	72.11	70.64	2.41M
July 28, 2025	72.19	71.32	71.32	72.32	71.11	2.21M
July 25, 2025	72.21	71.53	71.53	72.47	71.21	1.54M
July 24, 2025	72.44	72.34	72.34	73.34	71.64	1.48M
July 23, 2025	73.3	73.09	73.09	73.56	71.91	2.09M
July 22, 2025	72.71	73.38	73.38	73.49	72.31	2.05M
July 21, 2025	72.93	72.72	72.72	74.16	72.66	1.88M
July 18, 2025	72.5	72.77	72.77	73.1	72.02	1.79M
July 17, 2025	72.37	72.2	72.2	72.97	71.32	2.35M
July 16, 2025	72.68	72.87	72.87	73.2	71.87	1.82M
July 15, 2025	75.66	72.97	72.97	75.82	72.93	1.95M
July 14, 2025	74.98	74.43	74.43	74.98	73.65	2.65M
July 11, 2025	76.81	75.42	75.42	77.41	75.12	2.07M
July 10, 2025	76.66	77.7	77.7	78.15	76.52	2.17M
July 09, 2025	77.76	77.63	77.63	78.75	76.82	1.38M
July 08, 2025	76.94	77.94	77.94	79.21	76.58	2.49M
July 07, 2025	78.18	76.19	76.19	78.8	76.03	2.43M
July 03, 2025	78.55	78.76	78.76	78.94	77.64	1.83M
July 02, 2025	77.27	78.18	78.18	78.25	76.55	2.33M
July 01, 2025	74.39	77.16	77.16	78.47	73.99	3.27M
June 30, 2025	74.82	74.52	74.52	74.99	73.99	1.85M
June 27, 2025	74.84	74.8	74.8	75.17	73.89	3.8M
June 26, 2025	74.52	74.65	74.65	74.86	73.9	2.07M
June 25, 2025	73.92	74.27	74.27	74.47	73.4	2.68M
June 24, 2025	73.01	73.42	73.42	74.4	72.92	3.02M
June 23, 2025	72.32	72.35	72.35	72.93	71.01	2.63M
June 20, 2025	72.03	72.13	72.13	72.23	70.75	6.35M
June 18, 2025	71.55	71.62	71.62	72.67	71.27	2.33M
June 17, 2025	71.26	71.53	71.53	72.47	71.21	3.27M
June 16, 2025	72.21	71.98	71.98	72.4	71.22	2.6M
June 13, 2025	70.92	71.25	71.25	72.17	70.4	3.37M
June 12, 2025	72.41	72.01	72.01	73	71.71	2.1M
June 11, 2025	75.2	72.82	72.82	75.28	72.36	3.49M
June 10, 2025	73.75	74.95	74.95	75.62	73.51	4.66M
June 09, 2025	72.38	73.17	73.17	73.89	72.21	2.82M
June 06, 2025	71.7	71.59	71.59	72.51	71.37	2.19M
June 05, 2025	71.48	70.79	70.79	72.03	70.26	4.21M
June 04, 2025	71.42	71.2	71.2	72.19	71.05	3.58M
June 03, 2025	68.6	71.03	71.03	71.13	67.97	4.04M
June 02, 2025	68.77	68.95	68.95	69.36	68.15	3.88M
May 30, 2025	68.63	69.03	69.03	69.51	67.52	15.91M
May 29, 2025	70.74	69.5	69.5	70.74	68.91	3.03M
May 28, 2025	71.49	69.77	69.77	71.49	69.62	4.19M
May 27, 2025	69.97	71.39	71.39	71.76	69.22	3.4M
May 23, 2025	67.86	69.39	69.39	70.09	67.24	3.9M
May 22, 2025	71.49	70.36	70.36	71.49	70.06	2.96M
May 21, 2025	72.58	71.35	71.35	73.54	70.98	3.48M

Skyworks Solutions, Inc. (SWKS) NASDAQ