The highest closing price for Skyworks Solutions (SWKS) all-time was $179.64, on April 26, 2021. The latest price is $70.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $67.77 | $71.20 | $65.70 | $71.08 | 21,913,876 |
July 2025 | $74.39 | $79.21 | $68.23 | $68.54 | 47,938,100 |
June 2025 | $68.77 | $75.62 | $67.97 | $74.52 | 64,909,100 |
May 2025 | $64.12 | $73.34 | $63.48 | $69.03 | 91,037,100 |
April 2025 | $63.74 | $64.93 | $47.46 | $63.65 | 91,740,400 |
March 2025 | $66.58 | $73.06 | $62.11 | $64.00 | 78,631,900 |
February 2025 | $85.46 | $86.08 | $60.76 | $66.01 | 83,663,200 |
January 2025 | $87.87 | $93.54 | $85.73 | $86.97 | 48,573,800 |
December 2024 | $85.06 | $91.25 | $84.28 | $86.90 | 50,527,900 |
November 2024 | $85.41 | $88.95 | $79.84 | $85.15 | 51,882,100 |
October 2024 | $94.83 | $98.67 | $84.24 | $85.14 | 45,728,600 |
September 2024 | $104.78 | $105.48 | $92.35 | $96.02 | 42,599,300 |
August 2024 | $108.57 | $109.62 | $92.86 | $106.54 | 44,763,500 |
July 2024 | $102.83 | $116.73 | $100.25 | $109.74 | 63,950,300 |
June 2024 | $90.12 | $104.42 | $86.52 | $102.94 | 54,742,300 |
May 2024 | $87.32 | $91.77 | $85.42 | $89.49 | 55,232,900 |
April 2024 | $103.67 | $105.11 | $91.71 | $102.20 | 45,961,600 |
March 2024 | $101.26 | $104.92 | $95.50 | $103.86 | 60,927,600 |
February 2024 | $99.57 | $102.43 | $94.71 | $100.60 | 38,999,300 |
January 2024 | $105.74 | $105.78 | $94.07 | $99.51 | 45,791,000 |
December 2023 | $92.14 | $109.67 | $91.30 | $107.10 | 33,053,100 |
November 2023 | $81.91 | $93.44 | $80.45 | $92.34 | 43,533,400 |
October 2023 | $93.14 | $93.95 | $80.80 | $82.04 | 30,771,800 |
September 2023 | $103.72 | $104.09 | $89.53 | $93.24 | 34,097,400 |
August 2023 | $106.49 | $107.59 | $96.34 | $102.84 | 35,870,400 |
Daily pricing data for Skyworks Solutions dates back to 1/21/1972, and may be incomplete.
