Skyworks Solutions Inc. (SWKS)
NASDAQ: SWKS
· Real-Time Price · USD
77.10
-0.27 (-0.35%)
At close: Oct 03, 2025, 3:59 PM
77.98
1.14%
After-hours: Oct 03, 2025, 07:08 PM EDT
SWKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 77.21 | 78.15 | 76.86 | 77.10 | 77.10 | -0.35% | 1,474,874 |
| Oct 2, 2025 | 77.08 | 78.26 | 76.63 | 77.37 | 77.37 | 1.35% | 1,742,600 |
| Oct 1, 2025 | 76.95 | 77.60 | 75.62 | 76.34 | 76.34 | -0.83% | 2,350,800 |
| Sep 30, 2025 | 76.93 | 77.66 | 76.28 | 76.98 | 76.98 | 0.06% | 2,195,439 |
| Sep 29, 2025 | 80.11 | 80.31 | 76.50 | 76.93 | 76.93 | -3.24% | 2,796,723 |
| Sep 26, 2025 | 79.38 | 79.88 | 78.83 | 79.51 | 79.51 | 0.19% | 1,310,534 |
| Sep 25, 2025 | 79.87 | 79.97 | 78.47 | 79.36 | 79.36 | -1.61% | 1,547,242 |
| Sep 24, 2025 | 80.88 | 81.92 | 80.54 | 80.66 | 80.66 | -0.74% | 1,678,664 |
| Sep 23, 2025 | 83.23 | 83.52 | 80.41 | 81.26 | 81.26 | -2.06% | 2,301,832 |
| Sep 22, 2025 | 79.65 | 83.47 | 79.55 | 82.97 | 82.97 | 5.09% | 4,497,200 |
| Sep 19, 2025 | 77.94 | 80.30 | 75.73 | 78.95 | 78.95 | 2.49% | 8,990,816 |
| Sep 18, 2025 | 75.84 | 77.47 | 75.38 | 77.03 | 77.03 | 3.41% | 3,356,900 |
| Sep 17, 2025 | 74.33 | 75.42 | 73.06 | 74.49 | 74.49 | 0.36% | 2,413,716 |
| Sep 16, 2025 | 73.48 | 74.60 | 73.22 | 74.22 | 74.22 | 1.85% | 2,744,600 |
| Sep 15, 2025 | 74.40 | 75.54 | 72.48 | 72.87 | 72.87 | -2.14% | 2,660,250 |
| Sep 12, 2025 | 74.40 | 74.60 | 73.01 | 74.46 | 74.46 | -0.29% | 2,140,564 |
| Sep 11, 2025 | 74.22 | 74.81 | 72.98 | 74.68 | 74.68 | 1.47% | 3,424,014 |
| Sep 10, 2025 | 75.06 | 75.08 | 72.09 | 73.60 | 73.60 | -1.95% | 2,820,602 |
| Sep 9, 2025 | 75.63 | 76.74 | 74.58 | 75.06 | 75.06 | -0.75% | 2,290,553 |
| Sep 8, 2025 | 75.27 | 75.68 | 73.57 | 75.63 | 75.63 | 0.57% | 2,196,150 |
Page 1 of 136