The highest closing price for Skyworks Solutions (SWKS) last month was $74.95, on June 10. It was up 8.4% for the month. The latest price is $78.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2025 | $74.82 | $74.99 | $73.99 | $74.52 | 1,852,002 |
June 27 2025 | $74.84 | $75.17 | $73.89 | $74.80 | 3,796,506 |
June 26 2025 | $74.52 | $74.86 | $73.90 | $74.65 | 2,074,913 |
June 25 2025 | $73.92 | $74.47 | $73.40 | $74.27 | 2,676,569 |
June 24 2025 | $73.01 | $74.40 | $72.92 | $73.42 | 3,015,101 |
June 23 2025 | $72.32 | $72.93 | $71.01 | $72.35 | 2,642,451 |
June 20 2025 | $72.03 | $72.23 | $70.75 | $72.13 | 6,353,912 |
June 18 2025 | $71.55 | $72.67 | $71.27 | $71.62 | 2,330,543 |
June 17 2025 | $71.26 | $72.47 | $71.21 | $71.53 | 3,268,068 |
June 16 2025 | $72.21 | $72.40 | $71.23 | $71.98 | 2,601,485 |
June 13 2025 | $70.92 | $72.17 | $70.40 | $71.25 | 3,365,824 |
June 12 2025 | $72.41 | $73.00 | $71.71 | $72.01 | 2,099,027 |
June 11 2025 | $75.20 | $75.28 | $72.36 | $72.82 | 3,493,876 |
June 10 2025 | $73.75 | $75.62 | $73.51 | $74.95 | 4,660,664 |
June 09 2025 | $72.38 | $73.89 | $72.21 | $73.17 | 2,820,568 |
June 06 2025 | $71.70 | $72.51 | $71.37 | $71.59 | 2,185,764 |
June 05 2025 | $71.48 | $72.03 | $70.26 | $70.79 | 4,205,837 |
June 04 2025 | $71.42 | $72.19 | $71.05 | $71.20 | 3,583,238 |
June 03 2025 | $68.60 | $71.13 | $67.97 | $71.03 | 4,042,664 |
June 02 2025 | $68.77 | $69.36 | $68.15 | $68.95 | 3,875,514 |
Daily pricing data for Skyworks Solutions dates back to 1/21/1972, and may be incomplete.
