Skyworks Solutions Inc.

57.56
-7.24 (-11.17%)
At close: Apr 03, 2025, 2:04 PM

Skyworks Solutions Stock Price History

Date Open High Low Close Change % Change Volume
Apr 2, 2025 63.60 65.57 63.58 64.80 0.18 0.28% 2,020,933
Apr 1, 2025 64.37 64.80 63.47 64.62 -0.01 -0.02% 2,090,571
Mar 31, 2025 63.50 64.73 62.72 64.63 0.51 0.80% 3,169,837
Mar 28, 2025 65.81 65.99 63.73 64.12 -2.18 -3.29% 2,547,522
Mar 27, 2025 67.21 67.32 65.95 66.30 -1.30 -1.92% 1,945,971
Mar 26, 2025 68.12 68.50 66.94 67.60 -0.62 -0.91% 1,920,696
Mar 25, 2025 68.70 68.97 68.04 68.22 -0.80 -1.16% 2,148,359
Mar 24, 2025 68.89 69.44 68.25 69.02 1.77 2.63% 3,390,600
Mar 21, 2025 67.38 68.45 67.11 67.25 -1.14 -1.67% 13,009,400
Mar 20, 2025 69.14 69.72 68.36 68.39 -1.66 -2.37% 3,057,030
Mar 19, 2025 70.61 71.19 69.69 70.05 -0.83 -1.17% 2,907,755
Mar 18, 2025 70.42 71.32 70.13 70.88 0.30 0.43% 2,528,300
Mar 17, 2025 69.46 71.51 69.42 70.58 1.18 1.70% 2,727,243
Mar 14, 2025 68.19 69.61 67.90 69.40 2.21 3.29% 2,866,197
Mar 13, 2025 67.61 69.06 66.53 67.19 -0.66 -0.97% 2,854,000
Mar 12, 2025 68.50 69.45 67.70 67.85 -0.38 -0.56% 3,199,200
Mar 11, 2025 71.87 72.06 66.81 68.23 -3.82 -5.30% 4,193,420
Mar 10, 2025 71.82 73.78 71.10 72.05 -0.56 -0.77% 5,199,508
Mar 7, 2025 68.01 72.91 68.00 72.61 5.68 8.49% 5,795,017
Mar 6, 2025 66.51 68.00 66.01 66.93 -0.46 -0.68% 3,860,634
Mar 5, 2025 66.21 67.84 66.04 67.39 1.37 2.08% 3,094,300
Mar 4, 2025 65.73 67.44 65.39 66.02 0.47 0.72% 4,408,846
Mar 3, 2025 67.24 68.10 65.22 65.55 -1.11 -1.67% 3,809,600
Feb 28, 2025 65.59 66.99 64.59 66.66 2.54 3.96% 4,865,979
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