The highest closing price for Skyworks Solutions (SWKS) last month was $82.97, on September 22. It was up 5.5% for the month. The latest price is $72.78.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $76.93 | $77.66 | $76.28 | $76.98 | 2,195,439 |
September 29 2025 | $80.11 | $80.31 | $76.50 | $76.93 | 2,796,723 |
September 26 2025 | $79.38 | $79.88 | $78.83 | $79.51 | 1,310,534 |
September 25 2025 | $79.87 | $79.97 | $78.47 | $79.36 | 1,547,242 |
September 24 2025 | $80.88 | $81.92 | $80.54 | $80.66 | 1,678,664 |
September 23 2025 | $83.23 | $83.52 | $80.41 | $81.26 | 2,301,832 |
September 22 2025 | $79.65 | $83.47 | $79.55 | $82.97 | 4,497,157 |
September 19 2025 | $77.94 | $80.30 | $75.73 | $78.95 | 8,990,816 |
September 18 2025 | $75.84 | $77.47 | $75.38 | $77.03 | 3,356,869 |
September 17 2025 | $74.33 | $75.42 | $73.06 | $74.49 | 2,413,716 |
September 16 2025 | $73.48 | $74.60 | $73.22 | $74.22 | 2,744,596 |
September 15 2025 | $74.40 | $75.54 | $72.48 | $72.87 | 2,660,250 |
September 12 2025 | $74.40 | $74.60 | $73.01 | $74.46 | 2,140,564 |
September 11 2025 | $74.22 | $74.81 | $72.98 | $74.68 | 3,424,014 |
September 10 2025 | $75.06 | $75.08 | $72.09 | $73.60 | 2,820,602 |
September 09 2025 | $75.63 | $76.74 | $74.58 | $75.06 | 2,290,553 |
September 08 2025 | $75.27 | $75.68 | $73.57 | $75.63 | 2,196,150 |
September 05 2025 | $74.88 | $76.38 | $74.58 | $75.20 | 2,138,436 |
September 04 2025 | $73.03 | $74.71 | $72.19 | $74.64 | 2,279,763 |
September 03 2025 | $73.26 | $73.72 | $72.63 | $73.56 | 2,419,785 |
September 02 2025 | $72.98 | $73.91 | $71.56 | $73.07 | 2,210,612 |
Daily pricing data for Skyworks Solutions dates back to 1/21/1972, and may be incomplete.
