The highest closing price for Skyworks Solutions (SWKS) last month was $64.80, on April 2. It was down 0.1% for the month. The latest price is $66.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $61.06 | $64.47 | $60.74 | $64.28 | 3,822,740 |
April 29 2025 | $61.41 | $62.53 | $61.19 | $61.60 | 2,538,561 |
April 28 2025 | $60.92 | $62.43 | $60.80 | $62.11 | 2,142,069 |
April 25 2025 | $61.02 | $62.16 | $60.30 | $61.52 | 2,090,873 |
April 24 2025 | $60.38 | $62.00 | $59.54 | $61.50 | 3,313,316 |
April 23 2025 | $59.83 | $60.67 | $58.42 | $58.66 | 3,291,873 |
April 22 2025 | $56.44 | $58.33 | $56.00 | $57.80 | 3,859,718 |
April 21 2025 | $54.67 | $56.95 | $54.56 | $56.78 | 3,717,764 |
April 17 2025 | $56.83 | $57.00 | $55.08 | $55.98 | 2,344,856 |
April 16 2025 | $55.76 | $56.88 | $53.79 | $55.86 | 4,712,370 |
April 15 2025 | $57.96 | $58.92 | $57.16 | $57.40 | 2,374,187 |
April 14 2025 | $58.02 | $58.80 | $56.46 | $57.72 | 3,953,945 |
April 11 2025 | $53.40 | $56.57 | $51.68 | $56.54 | 5,428,020 |
April 10 2025 | $56.89 | $57.68 | $51.65 | $53.84 | 6,896,329 |
April 09 2025 | $49.66 | $60.93 | $49.13 | $60.27 | 10,709,020 |
April 08 2025 | $54.94 | $55.40 | $47.93 | $49.20 | 6,328,899 |
April 07 2025 | $52.02 | $56.85 | $49.80 | $53.38 | 7,665,870 |
April 04 2025 | $56.13 | $56.17 | $52.04 | $52.78 | 5,965,610 |
April 03 2025 | $62.07 | $62.33 | $56.75 | $56.76 | 6,468,596 |
April 02 2025 | $63.60 | $65.57 | $63.58 | $64.80 | 2,025,849 |
April 01 2025 | $64.37 | $64.80 | $63.47 | $64.62 | 2,090,571 |
Daily pricing data for Skyworks Solutions dates back to 1/21/1972, and may be incomplete.
