The highest closing price for Skyworks Solutions (SWKS) last month was $78.03, on July 3. It was down 7.9% for the month. The latest price is $74.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $69.78 | $70.33 | $67.60 | $67.91 | 3,301,900 |
July 30 2025 | $73.16 | $73.28 | $70.14 | $70.67 | 2,454,600 |
July 29 2025 | $71.18 | $71.44 | $69.99 | $71.27 | 2,406,400 |
July 28 2025 | $71.52 | $71.65 | $70.45 | $70.66 | 2,211,500 |
July 25 2025 | $71.54 | $71.80 | $70.55 | $70.87 | 1,539,200 |
July 24 2025 | $71.77 | $72.66 | $70.98 | $71.67 | 1,482,700 |
July 23 2025 | $72.62 | $72.88 | $71.24 | $72.41 | 2,093,500 |
July 22 2025 | $72.04 | $72.81 | $71.64 | $72.70 | 2,052,000 |
July 21 2025 | $72.26 | $73.47 | $71.99 | $72.05 | 1,877,100 |
July 18 2025 | $71.83 | $72.42 | $71.35 | $72.10 | 1,788,100 |
July 17 2025 | $71.70 | $72.30 | $70.66 | $71.53 | 2,348,500 |
July 16 2025 | $72.01 | $72.52 | $71.21 | $72.20 | 1,819,600 |
July 15 2025 | $74.96 | $75.12 | $72.26 | $72.30 | 1,952,800 |
July 14 2025 | $74.29 | $74.29 | $72.97 | $73.74 | 2,650,800 |
July 11 2025 | $76.10 | $76.69 | $74.43 | $74.72 | 2,065,800 |
July 10 2025 | $75.95 | $77.43 | $75.81 | $76.98 | 2,169,200 |
July 09 2025 | $77.04 | $78.02 | $76.11 | $76.91 | 1,381,300 |
July 08 2025 | $76.23 | $78.48 | $75.87 | $77.22 | 2,485,900 |
July 07 2025 | $77.46 | $78.07 | $75.33 | $75.49 | 2,428,500 |
July 03 2025 | $77.82 | $78.21 | $76.92 | $78.03 | 1,831,000 |
July 02 2025 | $76.56 | $77.53 | $75.84 | $77.46 | 2,325,900 |
July 01 2025 | $73.70 | $77.74 | $73.31 | $76.45 | 3,271,800 |
Daily pricing data for Skyworks Solutions dates back to 1/21/1972, and may be incomplete.
