Skyworks Solutions, Inc. - Common Stock (SWKS)

Historical Prices For Skyworks Solutions, Inc. - Common Stock (SWKS)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/02/2025	68.77	69.36	68.14	68.95	3,875,499	68.95
5/30/2025	68.63	69.51	67.52	69.03	15,911,539	69.03
5/29/2025	70.74	70.74	68.91	69.50	3,074,109	69.50
5/28/2025	71.49	71.49	69.62	69.77	4,194,023	69.77
5/27/2025	69.97	71.76	69.22	71.39	3,402,344	71.39
5/23/2025	67.86	70.09	67.24	69.39	3,902,242	68.69
5/22/2025	71.49	71.49	70.06	70.36	2,963,640	69.65
5/21/2025	72.58	73.54	70.98	71.35	3,478,759	70.63
5/20/2025	72.68	73.50	72.38	73.28	2,454,951	72.54
5/19/2025	71.66	72.97	71.66	72.92	2,260,758	72.18
5/16/2025	72.28	73.41	71.76	73.32	2,336,688	72.58
5/15/2025	71.62	72.32	70.48	72.31	2,942,987	71.58
5/14/2025	72.72	73.02	71.73	72.24	3,024,626	71.51
5/13/2025	72.86	74.07	72.49	72.60	3,597,756	71.87
5/12/2025	72.51	73.56	71.50	73.04	6,548,644	72.30
5/09/2025	68.18	69.24	67.45	68.21	5,017,647	67.52
5/08/2025	66.92	69.36	64.93	67.29	6,377,165	66.61
5/07/2025	66.28	67.39	65.37	66.88	6,055,137	66.21
5/06/2025	65.38	66.97	64.73	66.01	3,460,356	65.34
5/05/2025	65.54	66.68	65.12	66.13	2,237,454	65.46
5/02/2025	66.05	66.90	65.43	66.06	3,674,587	65.39
5/01/2025	64.75	65.94	64.11	65.23	4,405,026	64.57
4/30/2025	61.06	64.47	60.74	64.28	3,822,663	63.63
4/29/2025	61.41	62.53	61.19	61.60	2,538,483	60.98
4/28/2025	60.92	62.43	60.80	62.11	2,141,997	61.48
4/25/2025	61.02	62.16	60.30	61.52	2,090,873	60.90
4/24/2025	60.38	62.00	59.54	61.50	3,312,573	60.88
4/23/2025	59.83	60.67	58.42	58.66	3,291,872	58.07
4/22/2025	56.44	58.33	56.00	57.80	3,859,443	57.22
4/21/2025	54.67	56.95	54.56	56.78	3,717,464	56.21
4/17/2025	56.83	57.00	55.08	55.98	2,344,856	55.42
4/16/2025	55.76	56.88	53.79	55.86	4,712,371	55.30
4/15/2025	57.96	58.92	57.16	57.40	2,374,045	56.82
4/14/2025	58.02	58.80	56.46	57.72	3,953,834	57.14
4/11/2025	53.40	56.57	51.68	56.54	5,428,021	55.97
4/10/2025	56.89	57.67	51.65	53.84	6,897,660	53.30
4/09/2025	49.66	60.93	49.13	60.27	10,708,499	59.66
4/08/2025	54.94	55.40	47.93	49.20	6,328,441	48.70
4/07/2025	52.01	56.31	49.80	53.38	7,665,357	52.84
4/04/2025	56.13	56.17	52.04	52.78	5,965,612	52.25
4/03/2025	62.07	62.33	56.75	56.76	6,468,484	56.18
4/02/2025	63.60	65.56	63.58	64.80	2,025,624	64.15
4/01/2025	64.37	64.80	63.47	64.62	2,090,571	63.97
3/31/2025	63.50	64.73	62.72	64.63	3,169,811	63.98
3/28/2025	65.81	65.99	63.73	64.12	2,547,690	63.47
3/27/2025	67.21	67.32	65.95	66.30	1,945,971	65.63
3/26/2025	68.12	68.50	66.94	67.60	1,920,686	66.92
3/25/2025	68.70	68.97	68.04	68.22	2,150,043	67.53
3/24/2025	68.89	69.44	68.25	69.02	3,390,579	68.32
3/21/2025	67.38	68.45	67.11	67.25	13,009,391	66.57
3/20/2025	69.14	69.72	68.36	68.39	3,057,028	67.70
3/19/2025	70.61	71.19	69.69	70.05	2,907,746	69.34
3/18/2025	70.42	71.32	70.13	70.88	2,528,273	70.17
3/17/2025	69.46	71.51	69.42	70.58	2,727,243	69.87
3/14/2025	68.19	69.61	67.89	69.40	2,866,198	68.70
3/13/2025	67.61	69.06	66.53	67.19	2,853,550	66.51
3/12/2025	68.50	69.45	67.70	67.85	3,198,569	67.17
3/11/2025	71.87	72.06	66.81	68.23	4,193,397	67.54
3/10/2025	71.82	73.78	71.10	72.05	5,198,525	71.32
3/07/2025	68.01	72.91	68.00	72.61	5,795,019	71.88
3/06/2025	66.51	68.00	66.00	66.93	3,860,194	66.25
3/05/2025	66.21	67.84	66.04	67.39	3,094,253	66.71
3/04/2025	65.73	67.44	65.39	66.02	4,408,797	65.35
3/03/2025	67.24	68.10	65.22	65.55	3,809,140	64.89