Skyworks Solutions Inc. (SWKS)
NASDAQ: SWKS
· Real-Time Price · USD
74.46
-0.22 (-0.29%)
At close: Sep 12, 2025, 3:59 PM
74.46
0.00%
After-hours: Sep 12, 2025, 04:32 PM EDT
SWKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 74.22 | 74.81 | 72.98 | 74.68 | 74.68 | 1.47% | 3,362,051 |
| 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 |
| Sep 5, 2025 | 74.88 | 76.38 | 74.58 | 75.20 | 75.20 | 0.75% | 2,138,436 |
| Sep 4, 2025 | 73.03 | 74.71 | 72.19 | 74.64 | 74.64 | 1.47% | 2,279,763 |
| Sep 3, 2025 | 73.26 | 73.72 | 72.63 | 73.56 | 73.56 | 0.67% | 2,419,800 |
| Sep 2, 2025 | 72.98 | 73.91 | 71.56 | 73.07 | 73.07 | -2.50% | 2,210,612 |
| Aug 29, 2025 | 74.65 | 75.61 | 74.47 | 74.94 | 74.94 | -0.21% | 2,234,400 |
| Aug 28, 2025 | 76.17 | 76.53 | 74.85 | 75.10 | 75.10 | -1.44% | 1,869,151 |
| Aug 27, 2025 | 75.49 | 76.35 | 75.13 | 76.20 | 76.20 | 0.70% | 1,529,900 |
| Aug 26, 2025 | 76.00 | 77.06 | 75.64 | 75.67 | 75.67 | -1.42% | 2,814,400 |
| Aug 25, 2025 | 77.14 | 77.39 | 76.45 | 76.76 | 76.05 | -0.69% | 1,869,750 |
| Aug 22, 2025 | 75.12 | 78.13 | 74.86 | 77.29 | 76.58 | 3.72% | 2,392,248 |
| Aug 21, 2025 | 74.50 | 75.18 | 74.17 | 74.52 | 73.83 | -0.80% | 1,369,900 |
| Aug 20, 2025 | 74.81 | 75.29 | 73.86 | 75.12 | 74.43 | 0.25% | 2,393,800 |
| Aug 19, 2025 | 74.55 | 76.02 | 74.50 | 74.93 | 74.24 | 0.90% | 1,946,300 |
| Aug 18, 2025 | 74.46 | 75.17 | 74.08 | 74.26 | 73.57 | -0.35% | 1,669,263 |
| Aug 15, 2025 | 75.75 | 75.86 | 73.83 | 74.52 | 73.83 | -1.11% | 2,364,318 |
| Aug 14, 2025 | 72.42 | 75.64 | 72.33 | 75.36 | 74.66 | 2.32% | 2,207,038 |