The highest closing price for Skyworks Solutions (SWKS) last month was $70.62, on August 7. It was up 10% for the month. The latest price is $79.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $66.43 | $67.70 | $64.86 | $67.01 | 20,028,700 |
August 28 2026 | $67.35 | $67.68 | $64.47 | $65.79 | 4,832,400 |
August 27 2026 | $67.00 | $68.11 | $66.03 | $67.36 | 4,640,800 |
August 26 2026 | $65.75 | $66.67 | $64.65 | $66.62 | 3,080,600 |
August 25 2026 | $66.97 | $66.97 | $63.06 | $65.70 | 4,948,498 |
August 24 2026 | $66.61 | $67.22 | $65.46 | $66.86 | 3,635,992 |
August 21 2026 | $67.92 | $68.58 | $66.18 | $67.14 | 6,948,300 |
August 20 2026 | $67.94 | $70.00 | $67.37 | $67.94 | 3,419,900 |
August 19 2026 | $67.74 | $70.23 | $67.51 | $68.48 | 5,530,600 |
August 18 2026 | $66.77 | $68.03 | $64.80 | $67.43 | 5,697,400 |
August 17 2026 | $69.41 | $70.33 | $67.61 | $67.73 | 3,689,600 |
August 14 2026 | $70.40 | $70.41 | $67.67 | $69.62 | 3,811,000 |
August 13 2026 | $69.14 | $70.32 | $69.01 | $69.76 | 4,139,700 |
August 12 2026 | $68.61 | $69.93 | $67.23 | $69.68 | 4,520,100 |
August 11 2026 | $69.00 | $70.30 | $67.70 | $68.33 | 4,186,700 |
August 10 2026 | $70.62 | $70.75 | $68.67 | $68.79 | 5,496,900 |
August 07 2026 | $67.46 | $70.66 | $67.13 | $70.62 | 3,503,300 |
August 06 2026 | $66.33 | $68.00 | $66.12 | $66.84 | 3,741,000 |
August 05 2026 | $66.56 | $67.80 | $65.38 | $66.99 | 5,159,200 |
August 04 2026 | $62.11 | $67.23 | $61.69 | $66.79 | 5,818,200 |
August 03 2026 | $60.90 | $61.63 | $59.92 | $61.29 | 5,506,100 |
Daily pricing data for Skyworks Solutions dates back to 1/21/1972, and may be incomplete.