Skyworks Solutions, Inc. - Common Stock (SWKS)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	74.65	75.61	74.47	74.94	2,234,383	74.94
8/28/2025	76.17	76.53	74.85	75.10	1,869,098	75.10
8/27/2025	75.49	76.35	75.13	76.20	1,529,895	76.20
8/26/2025	76.00	77.06	75.64	75.67	2,814,360	75.67
8/25/2025	77.14	77.39	76.45	76.76	1,881,875	76.05
8/22/2025	75.12	78.13	74.86	77.29	2,392,248	76.58
8/21/2025	74.50	75.18	74.17	74.52	1,369,882	73.83
8/20/2025	74.81	75.29	73.86	75.12	2,393,785	74.43
8/19/2025	74.55	76.02	74.50	74.93	1,946,293	74.24
8/18/2025	74.46	75.17	74.08	74.26	1,669,223	73.57
8/15/2025	75.75	75.86	73.83	74.52	2,364,319	73.83
8/14/2025	72.42	75.64	72.33	75.36	2,206,970	74.66
8/13/2025	71.80	73.79	71.38	73.65	1,915,164	72.97
8/12/2025	71.46	72.53	70.33	71.69	2,950,011	71.03
8/11/2025	71.42	72.23	70.41	70.53	2,563,827	69.88
8/08/2025	68.66	71.19	68.22	71.08	2,596,824	70.42
8/07/2025	68.26	69.38	67.35	68.55	4,293,799	67.92
8/06/2025	69.14	70.87	65.70	67.51	5,433,177	66.89
8/05/2025	68.24	68.57	67.03	67.63	4,502,083	67.00
8/04/2025	67.96	68.27	67.59	67.94	2,348,367	67.31
8/01/2025	67.77	68.19	66.13	67.69	2,727,226	67.06
7/31/2025	70.43	70.99	68.23	68.54	3,300,494	67.91
7/30/2025	73.84	73.96	70.79	71.33	2,454,376	70.67
7/29/2025	71.84	72.11	70.64	71.94	2,403,315	71.27
7/28/2025	72.19	72.32	71.11	71.32	2,211,655	70.66
7/25/2025	72.21	72.47	71.21	71.53	1,539,246	70.87
7/24/2025	72.44	73.34	71.64	72.34	1,482,695	71.67
7/23/2025	73.30	73.56	71.91	73.09	2,093,015	72.41
7/22/2025	72.71	73.49	72.31	73.38	2,049,455	72.70
7/21/2025	72.93	74.16	72.66	72.72	1,877,073	72.05
7/18/2025	72.50	73.10	72.02	72.77	1,788,140	72.09
7/17/2025	72.37	72.97	71.32	72.20	2,348,468	71.53
7/16/2025	72.68	73.20	71.87	72.87	1,819,601	72.20
7/15/2025	75.66	75.82	72.93	72.97	1,952,843	72.30
7/14/2025	74.98	74.98	73.65	74.43	2,650,789	73.74
7/11/2025	76.81	77.41	75.12	75.42	2,065,848	74.72
7/10/2025	76.66	78.15	76.52	77.70	2,169,252	76.98
7/09/2025	77.76	78.75	76.82	77.63	1,381,855	76.91
7/08/2025	76.94	79.21	76.58	77.94	2,485,863	77.22
7/07/2025	78.18	78.80	76.03	76.19	2,428,405	75.49
7/03/2025	78.55	78.94	77.64	78.76	1,831,003	78.03
7/02/2025	77.27	78.25	76.55	78.18	2,325,956	77.46
7/01/2025	74.39	78.47	73.99	77.16	3,271,788	76.45
6/30/2025	74.82	74.99	73.99	74.52	1,852,002	73.83
6/27/2025	74.84	75.17	73.89	74.80	3,796,508	74.11
6/26/2025	74.51	74.86	73.90	74.65	2,074,913	73.96
6/25/2025	73.92	74.47	73.40	74.27	2,676,562	73.58
6/24/2025	73.01	74.40	72.92	73.42	3,014,168	72.74
6/23/2025	72.32	72.93	71.01	72.35	2,642,351	71.68
6/20/2025	72.03	72.23	70.75	72.13	6,353,913	71.46
6/18/2025	71.55	72.67	71.27	71.62	2,330,543	70.96
6/17/2025	71.26	72.47	71.21	71.53	3,267,955	70.87
6/16/2025	72.21	72.40	71.22	71.98	2,601,470	71.31
6/13/2025	70.92	72.17	70.40	71.25	3,365,826	70.59
6/12/2025	72.41	73.00	71.71	72.01	2,099,021	71.34
6/11/2025	75.20	75.28	72.36	72.82	3,493,805	72.15
6/10/2025	73.75	75.62	73.51	74.95	4,660,385	74.26
6/09/2025	72.38	73.89	72.20	73.17	2,820,463	72.49
6/06/2025	71.70	72.51	71.37	71.59	2,185,764	70.93
6/05/2025	71.48	72.03	70.26	70.78	4,205,659	70.13
6/04/2025	71.42	72.19	71.05	71.20	3,583,237	70.54
6/03/2025	68.60	71.13	67.97	71.03	4,042,660	70.37
6/02/2025	68.77	69.36	68.14	68.95	3,875,499	68.31