Skyworks Solutions Inc. (SWKS)
NASDAQ: SWKS
· Real-Time Price · USD
74.52
-0.60 (-0.80%)
At close: Aug 21, 2025, 3:59 PM
74.51
-0.01%
After-hours: Aug 21, 2025, 07:05 PM EDT
SWKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 74.50 | 75.18 | 74.17 | 74.52 | 74.52 | -0.80% | 1,369,832 |
| Aug 20, 2025 | 74.81 | 75.29 | 73.86 | 75.12 | 75.12 | 0.25% | 2,393,800 |
| Aug 19, 2025 | 74.55 | 76.02 | 74.50 | 74.93 | 74.93 | 0.90% | 1,946,300 |
| Aug 18, 2025 | 74.46 | 75.17 | 74.08 | 74.26 | 74.26 | -0.35% | 1,669,263 |
| Aug 15, 2025 | 75.75 | 75.86 | 73.83 | 74.52 | 74.52 | -1.11% | 2,364,318 |
| Aug 14, 2025 | 72.42 | 75.64 | 72.33 | 75.36 | 75.36 | 2.32% | 2,207,038 |
| Aug 13, 2025 | 71.80 | 73.79 | 71.38 | 73.65 | 73.65 | 2.73% | 1,915,171 |
| Aug 12, 2025 | 71.47 | 72.54 | 70.33 | 71.69 | 71.69 | 1.64% | 2,950,010 |
| Aug 11, 2025 | 71.42 | 72.23 | 70.41 | 70.53 | 70.53 | -0.77% | 2,563,828 |
| Aug 8, 2025 | 68.66 | 71.19 | 68.22 | 71.08 | 71.08 | 3.69% | 2,596,824 |
| Aug 7, 2025 | 68.26 | 69.38 | 67.35 | 68.55 | 68.55 | 1.53% | 4,293,848 |
| Aug 6, 2025 | 69.14 | 70.87 | 65.70 | 67.52 | 67.52 | -0.16% | 5,432,400 |
| Aug 5, 2025 | 68.24 | 68.57 | 67.03 | 67.63 | 67.63 | -0.46% | 4,515,237 |
| Aug 4, 2025 | 67.97 | 68.27 | 67.59 | 67.94 | 67.94 | 0.37% | 2,348,400 |
| Aug 1, 2025 | 67.77 | 68.19 | 66.13 | 67.69 | 67.69 | -1.24% | 2,727,226 |
| Jul 31, 2025 | 70.43 | 70.99 | 68.23 | 68.54 | 68.54 | -3.91% | 3,301,900 |
| Jul 30, 2025 | 73.84 | 73.96 | 70.79 | 71.33 | 71.33 | -0.85% | 2,454,600 |
| Jul 29, 2025 | 71.84 | 72.11 | 70.64 | 71.94 | 71.94 | 0.87% | 2,406,400 |
| Jul 28, 2025 | 72.19 | 72.32 | 71.11 | 71.32 | 71.32 | -0.29% | 2,211,799 |
| Jul 25, 2025 | 72.21 | 72.47 | 71.21 | 71.53 | 71.53 | -1.12% | 1,539,246 |