Skyworks Solutions, Inc. - Common Stock (SWKS)

Last Price58.93

Change-0.65 (-1.09%)

NASDAQ · Last Trade: Mar 2nd, 9:43 PM EST

Historical Prices For Skyworks Solutions, Inc. - Common Stock (SWKS)

Date Range:

2025-12-03 - 2026-03-03

Date	Open	High	Low	Close	Volume	Adjusted Close
3/02/2026	57.75	59.54	57.33	58.93	2,633,187	58.93
2/27/2026	58.72	59.64	57.38	59.58	3,356,557	59.58
2/26/2026	59.97	60.77	58.61	59.61	3,144,137	59.61
2/25/2026	60.10	60.60	59.22	59.82	2,950,828	59.82
2/24/2026	59.28	61.46	59.28	59.90	1,814,628	59.90
2/23/2026	59.92	60.39	58.49	59.78	2,559,638	59.07
2/20/2026	58.96	60.66	58.14	60.05	3,876,674	59.34
2/19/2026	61.81	62.25	59.04	59.22	3,686,158	58.52
2/18/2026	62.40	62.85	61.51	62.00	2,433,180	61.26
2/17/2026	61.67	62.82	60.95	62.16	2,782,862	61.42
2/13/2026	60.58	62.22	60.20	62.10	2,994,325	61.36
2/12/2026	63.65	64.08	60.32	60.73	3,411,859	60.01
2/11/2026	62.82	64.22	62.56	63.68	2,732,604	62.92
2/10/2026	61.68	63.59	61.24	62.31	2,885,678	61.57
2/09/2026	62.00	62.70	61.38	61.55	2,956,705	60.82
2/06/2026	61.10	62.70	60.92	62.10	4,336,420	61.36
2/05/2026	57.75	61.65	57.75	60.92	6,667,773	60.20
2/04/2026	58.71	60.00	56.50	59.00	8,476,178	58.30
2/03/2026	56.83	56.92	54.61	55.93	5,696,373	55.27
2/02/2026	55.51	57.00	55.26	56.83	3,803,442	56.16
1/30/2026	55.22	55.79	54.67	55.76	6,281,945	55.10
1/29/2026	55.26	55.83	54.28	55.79	4,395,988	55.13
1/28/2026	54.88	58.35	54.02	55.28	9,864,440	54.62
1/27/2026	59.91	60.89	59.36	60.05	3,855,049	59.34
1/26/2026	58.67	60.09	58.26	59.76	3,482,567	59.05
1/23/2026	59.32	59.73	58.14	58.96	5,010,098	58.26
1/22/2026	59.13	61.80	58.85	59.67	4,330,141	58.96
1/21/2026	57.87	59.04	57.75	58.55	4,624,898	57.85
1/20/2026	57.21	58.28	56.52	57.41	3,194,649	56.73
1/16/2026	58.89	59.38	57.75	57.77	3,246,363	57.08
1/15/2026	60.10	60.18	58.00	58.46	3,675,511	57.77
1/14/2026	58.29	59.89	58.10	59.86	2,708,071	59.15
1/13/2026	59.15	59.40	58.18	58.50	3,203,997	57.81
1/12/2026	59.19	59.55	57.98	58.85	4,377,892	58.15
1/09/2026	61.07	61.68	59.97	60.17	4,065,831	59.46
1/08/2026	58.90	61.95	58.10	60.66	4,881,667	59.94
1/07/2026	65.68	65.98	58.15	59.82	9,450,451	59.11
1/06/2026	65.48	67.67	65.44	66.27	3,650,299	65.48
1/05/2026	64.86	66.36	64.56	65.16	3,268,852	64.39
1/02/2026	64.17	65.04	63.39	64.39	2,891,930	63.63
12/31/2025	64.27	64.46	63.38	63.41	1,622,302	62.66
12/30/2025	64.09	64.52	63.91	64.46	1,773,074	63.69
12/29/2025	64.00	64.46	63.67	64.02	1,793,834	63.26
12/26/2025	64.79	64.84	64.17	64.21	1,433,564	63.45
12/24/2025	64.44	65.11	64.21	64.51	742,953	63.74
12/23/2025	65.06	65.25	64.28	64.48	1,755,213	63.71
12/22/2025	65.37	65.80	64.87	65.24	2,139,853	64.47
12/19/2025	64.49	65.52	64.15	64.68	5,855,393	63.91
12/18/2025	66.34	66.34	64.44	64.49	2,645,962	63.72
12/17/2025	66.00	66.78	64.48	65.00	2,179,102	64.23
12/16/2025	66.49	66.93	65.05	66.02	2,556,411	65.24
12/15/2025	67.63	68.11	66.16	66.37	2,429,057	65.58
12/12/2025	68.22	68.81	66.59	66.97	3,372,909	66.17
12/11/2025	68.32	68.52	67.09	68.25	2,158,325	67.44
12/10/2025	68.19	69.60	67.72	68.81	2,951,888	67.99
12/09/2025	68.80	69.45	68.04	68.54	2,468,372	67.73
12/08/2025	69.39	70.31	68.61	69.21	2,583,661	68.39
12/05/2025	68.95	70.10	68.47	69.32	2,415,749	68.50
12/04/2025	69.32	69.77	68.57	69.01	1,937,312	68.19
12/03/2025	68.42	70.26	68.14	69.37	2,413,596	68.55