Skyworks Solutions, Inc. - Common Stock (SWKS)

66.02Last Price

+0.47 (0.72%)Change

Skyworks Solutions is a leading provider of semiconductor products, specializing in the design and manufacture of innovative analog and mixed-signal devices

The company primarily serves the wireless communication market, offering a diverse range of products such as amplifiers, filters, and integrated circuits that enable connectivity in smartphones, tablets, and various other consumer electronics. With a focus on high-performance solutions, Skyworks plays a crucial role in advancing the capabilities of mobile technology and the Internet of Things (IoT), catering to the growing demand for efficient, reliable wireless communication systems.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	65.73	67.44	65.39	66.02	4,408,797	66.02
3/03/2025	67.24	68.10	65.22	65.55	3,809,140	65.55
2/28/2025	65.59	66.99	64.59	66.66	4,865,980	66.66
2/27/2025	66.94	67.29	64.07	64.12	3,451,945	64.12
2/26/2025	66.80	67.50	66.03	66.78	2,651,678	66.78
2/25/2025	66.60	67.49	65.91	66.14	2,824,560	66.14
2/24/2025	66.76	68.15	66.04	66.53	3,772,184	66.53
2/21/2025	67.36	67.82	66.44	67.21	3,160,752	66.51
2/20/2025	67.81	68.11	66.90	67.32	2,269,164	66.62
2/19/2025	66.81	67.98	66.68	67.62	3,397,551	66.92
2/18/2025	66.30	67.59	65.78	67.02	3,109,261	66.32
2/14/2025	66.41	66.68	65.87	65.93	2,972,405	65.24
2/13/2025	66.19	66.63	65.39	66.18	2,883,901	65.49
2/12/2025	64.71	66.28	64.31	66.19	2,815,726	65.50
2/11/2025	64.12	65.73	63.81	65.23	3,099,991	64.55
2/10/2025	65.59	66.33	64.54	64.64	4,852,410	63.97
2/07/2025	65.95	67.84	65.01	65.69	7,139,549	65.01
2/06/2025	62.55	67.30	62.01	65.60	19,990,576	64.92
2/05/2025	86.16	87.85	85.90	87.08	5,346,174	86.17
2/04/2025	85.68	86.90	85.53	86.37	2,334,226	85.47
2/03/2025	87.21	87.21	84.48	85.22	2,942,036	84.33
1/31/2025	89.59	90.74	87.66	88.76	2,783,675	87.84
1/30/2025	90.65	90.65	89.09	89.40	2,088,405	88.47
1/29/2025	88.37	90.77	87.48	90.16	3,637,714	89.22
1/28/2025	90.15	90.46	88.48	89.81	2,954,708	88.87
1/27/2025	91.93	93.33	89.16	89.59	4,052,953	88.66
1/24/2025	92.31	92.87	90.76	91.20	1,803,253	90.25
1/23/2025	91.35	93.00	91.12	92.52	1,777,295	91.56
1/22/2025	93.81	94.61	91.74	92.00	2,774,145	91.04
1/21/2025	94.22	95.46	93.61	93.96	2,389,263	92.98
1/17/2025	92.62	94.44	92.05	93.64	2,150,630	92.66
1/16/2025	92.00	92.41	90.94	91.44	1,724,097	90.49
1/15/2025	93.52	93.52	92.11	92.28	2,404,166	91.32
1/14/2025	90.83	91.84	90.71	91.57	1,905,541	90.62
1/13/2025	89.86	90.54	88.49	90.34	1,639,654	89.40
1/10/2025	92.14	93.98	90.16	90.20	3,539,810	89.26
1/08/2025	91.94	92.86	89.56	92.63	2,450,159	91.67
1/07/2025	91.89	94.17	91.78	92.66	2,087,771	91.69
1/06/2025	89.03	92.00	89.02	90.91	1,861,453	89.96
1/03/2025	88.71	89.16	87.65	88.85	2,197,464	87.92
1/02/2025	89.67	89.89	87.92	88.45	2,351,187	87.53
12/31/2024	88.42	0.00	88.68	88.68	0	87.76
12/30/2024	89.04	89.04	87.45	88.42	2,359,242	87.50
12/27/2024	90.09	90.68	89.38	90.15	1,332,061	89.21
12/26/2024	89.64	91.47	89.50	90.42	1,112,703	89.48
12/24/2024	90.33	90.69	89.65	90.35	835,419	89.41
12/23/2024	89.16	90.63	88.75	90.19	2,156,127	89.25
12/20/2024	88.19	90.14	87.33	88.75	6,291,076	87.83
12/19/2024	88.96	89.86	88.28	88.48	1,578,904	87.56
12/18/2024	90.98	93.12	88.11	88.66	4,133,268	87.74
12/17/2024	90.52	92.13	89.93	90.74	1,665,531	89.79
12/16/2024	90.84	91.57	89.23	90.76	2,681,873	89.81
12/13/2024	90.31	91.43	88.66	90.98	2,599,300	90.03
12/12/2024	88.00	89.76	87.75	89.64	1,621,988	88.71
12/11/2024	88.23	89.92	87.93	89.41	2,517,933	88.48
12/10/2024	89.92	90.00	87.33	87.64	2,090,848	86.73
12/09/2024	87.87	90.96	87.25	89.67	1,948,010	88.74
12/06/2024	86.88	88.64	86.01	87.87	3,203,983	86.95
12/05/2024	87.97	88.51	86.15	86.42	2,399,264	85.52