Skyworks Solutions Inc. (SWKS)
67.44
0.78 (1.17%)
At close: Mar 03, 2025, 11:30 AM
SWKS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 65.59 | 66.99 | 64.59 | 66.66 | 2.54 | 3.96% | 4,865,852 |
| Feb 27, 2025 | 66.94 | 67.29 | 64.07 | 64.12 | -2.66 | -3.98% | 3,457,125 |
| Feb 26, 2025 | 66.80 | 67.50 | 66.03 | 66.78 | 0.64 | 0.97% | 2,652,803 |
| Feb 25, 2025 | 66.60 | 67.49 | 65.91 | 66.14 | -0.39 | -0.59% | 2,824,886 |
| Feb 24, 2025 | 66.76 | 68.15 | 66.04 | 66.53 | -0.68 | -1.01% | 3,774,600 |
| Feb 21, 2025 | 67.36 | 67.82 | 66.44 | 67.21 | -0.11 | -0.16% | 3,160,700 |
| Feb 20, 2025 | 67.81 | 68.11 | 66.90 | 67.32 | -0.30 | -0.44% | 2,269,229 |
| Feb 19, 2025 | 66.81 | 67.98 | 66.68 | 67.62 | 0.60 | 0.90% | 3,398,225 |
| Feb 18, 2025 | 66.30 | 67.59 | 65.78 | 67.02 | 1.09 | 1.65% | 3,111,119 |
| Feb 14, 2025 | 66.41 | 66.68 | 65.87 | 65.93 | -0.25 | -0.38% | 2,972,405 |
| Feb 13, 2025 | 66.19 | 66.63 | 65.39 | 66.18 | -0.01 | -0.02% | 2,884,726 |
| Feb 12, 2025 | 64.71 | 66.29 | 64.31 | 66.19 | 0.96 | 1.47% | 2,817,800 |
| Feb 11, 2025 | 64.12 | 65.73 | 63.81 | 65.23 | 0.59 | 0.91% | 3,101,025 |
| Feb 10, 2025 | 65.59 | 66.33 | 64.54 | 64.64 | -1.05 | -1.60% | 4,854,300 |
| Feb 7, 2025 | 65.95 | 67.84 | 65.01 | 65.69 | 0.09 | 0.14% | 6,896,200 |
| Feb 6, 2025 | 62.55 | 67.30 | 62.01 | 65.60 | -21.48 | -24.67% | 19,998,500 |
| Feb 5, 2025 | 86.16 | 87.85 | 85.90 | 87.08 | 0.71 | 0.82% | 5,453,140 |
| Feb 4, 2025 | 85.68 | 86.90 | 85.53 | 86.37 | 1.15 | 1.35% | 2,334,630 |
| Feb 3, 2025 | 87.21 | 87.21 | 84.49 | 85.22 | -3.54 | -3.99% | 2,944,000 |
| Jan 31, 2025 | 89.59 | 90.74 | 87.66 | 88.76 | -0.64 | -0.72% | 2,783,700 |
| Jan 30, 2025 | 90.65 | 90.65 | 89.09 | 89.40 | -0.76 | -0.84% | 2,088,425 |
| Jan 29, 2025 | 88.37 | 90.77 | 87.49 | 90.16 | 0.35 | 0.39% | 3,637,816 |
| Jan 28, 2025 | 90.15 | 90.46 | 88.48 | 89.81 | 0.22 | 0.25% | 2,956,431 |
| Jan 27, 2025 | 91.93 | 93.33 | 89.16 | 89.59 | -1.61 | -1.77% | 4,053,161 |
| Jan 24, 2025 | 92.31 | 92.87 | 90.76 | 91.20 | -1.32 | -1.43% | 1,803,300 |
| Jan 23, 2025 | 91.35 | 93.00 | 91.12 | 92.52 | 0.52 | 0.57% | 1,777,387 |
| Jan 22, 2025 | 93.81 | 94.61 | 91.74 | 92.00 | -1.96 | -2.09% | 2,774,388 |
| Jan 21, 2025 | 94.22 | 95.46 | 93.61 | 93.96 | 0.32 | 0.34% | 2,389,442 |
| Jan 17, 2025 | 92.62 | 94.44 | 92.05 | 93.64 | 2.20 | 2.41% | 2,150,630 |
| Jan 16, 2025 | 92.00 | 92.41 | 90.94 | 91.44 | -0.84 | -0.91% | 1,724,110 |
| Jan 15, 2025 | 93.52 | 93.52 | 92.11 | 92.28 | 0.71 | 0.78% | 2,404,266 |
| Jan 14, 2025 | 90.83 | 91.84 | 90.71 | 91.57 | 1.23 | 1.36% | 1,905,597 |
| Jan 13, 2025 | 89.86 | 90.54 | 88.49 | 90.34 | 0.14 | 0.16% | 1,639,700 |
| Jan 10, 2025 | 92.14 | 93.98 | 90.16 | 90.20 | -2.43 | -2.62% | 3,539,809 |
| Jan 8, 2025 | 91.94 | 92.86 | 89.56 | 92.63 | -0.03 | -0.03% | 2,450,159 |
| Jan 7, 2025 | 91.89 | 94.17 | 91.78 | 92.66 | 1.75 | 1.92% | 2,087,860 |
| Jan 6, 2025 | 89.03 | 92.01 | 89.02 | 90.91 | 2.06 | 2.32% | 1,861,510 |
| Jan 3, 2025 | 88.71 | 89.16 | 87.65 | 88.85 | 0.40 | 0.45% | 2,197,500 |
| Jan 2, 2025 | 89.67 | 89.89 | 87.92 | 88.45 | -0.23 | -0.26% | 2,351,287 |
| Dec 31, 2024 | 88.94 | 89.45 | 88.20 | 88.68 | 0.26 | 0.29% | 1,559,972 |
| Dec 30, 2024 | 89.04 | 89.04 | 87.46 | 88.42 | -1.73 | -1.92% | 2,359,277 |
| Dec 27, 2024 | 90.09 | 90.68 | 89.38 | 90.15 | -0.27 | -0.30% | 1,332,100 |
| Dec 26, 2024 | 89.64 | 91.47 | 89.50 | 90.42 | 0.07 | 0.08% | 1,112,806 |
| Dec 24, 2024 | 90.33 | 90.69 | 89.65 | 90.35 | 0.16 | 0.18% | 835,419 |
| Dec 23, 2024 | 89.16 | 90.63 | 88.75 | 90.19 | 1.44 | 1.62% | 2,156,145 |
| Dec 20, 2024 | 88.19 | 90.15 | 87.33 | 88.75 | 0.49 | 0.56% | 6,291,100 |
| Dec 19, 2024 | 88.96 | 89.86 | 88.13 | 88.26 | -0.40 | -0.45% | 3,079,778 |
| Dec 18, 2024 | 90.98 | 93.12 | 88.12 | 88.66 | -2.08 | -2.29% | 4,134,820 |
| Dec 17, 2024 | 90.52 | 92.13 | 89.93 | 90.74 | -0.02 | -0.02% | 1,665,641 |
| Dec 16, 2024 | 90.84 | 91.57 | 89.23 | 90.76 | -0.22 | -0.24% | 2,682,038 |