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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	79.38	79.51	79.51	79.88	78.83	1.31M
September 25, 2025	79.9	79.36	79.36	79.97	78.48	1.49M
September 24, 2025	80.88	80.66	80.66	81.92	80.54	1.68M
September 23, 2025	83.23	81.26	81.26	83.52	80.41	2.3M
September 22, 2025	79.65	82.97	82.97	83.47	79.55	4.5M
September 19, 2025	77.94	78.95	78.95	80.3	75.73	8.99M
September 18, 2025	75.84	77.03	77.03	77.47	75.38	3.36M
September 17, 2025	74.33	74.49	74.49	75.42	73.06	2.41M
September 16, 2025	73.48	74.22	74.22	74.6	73.22	2.74M
September 15, 2025	74.4	72.87	72.87	75.54	72.48	2.66M
September 12, 2025	74.4	74.46	74.46	74.6	73.01	2.14M
September 11, 2025	74.22	74.68	74.68	74.81	72.98	3.42M
September 10, 2025	75.06	73.6	73.6	75.08	72.09	2.82M
September 09, 2025	75.63	75.06	75.06	76.74	74.58	2.29M
September 08, 2025	75.27	75.63	75.63	75.68	73.57	2.2M
September 05, 2025	74.88	75.2	75.2	76.38	74.58	2.14M
September 04, 2025	73.03	74.64	74.64	74.71	72.19	2.28M
September 03, 2025	73.26	73.56	73.56	73.72	72.63	2.42M
September 02, 2025	72.98	73.07	73.07	73.91	71.56	2.21M
August 29, 2025	74.65	74.94	74.94	75.61	74.47	2.23M
August 28, 2025	76.17	75.1	75.1	76.53	74.85	1.87M
August 27, 2025	75.49	76.2	76.2	76.35	75.13	1.53M
August 26, 2025	76	75.67	75.67	77.06	75.64	2.81M
August 25, 2025	77.14	76.76	76.05	77.39	76.45	1.87M
August 22, 2025	75.12	77.29	77.29	78.13	74.86	2.39M
August 21, 2025	74.5	74.52	74.52	75.18	74.17	1.37M
August 20, 2025	74.81	75.12	75.12	75.29	73.86	2.39M
August 19, 2025	74.55	74.93	74.93	76.02	74.5	1.95M
August 18, 2025	74.46	74.26	74.26	75.17	74.08	1.67M
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

Skyworks Solutions, Inc. (SWKS) NASDAQ