Skyworks Solutions, Inc. - Common Stock (SWKS)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	73.51	76.26	73.33	75.78	2,130,732	75.78
10/22/2025	75.40	76.49	73.06	73.97	2,911,548	73.97
10/21/2025	75.71	76.66	75.41	76.40	1,146,569	76.40
10/20/2025	74.00	76.85	72.78	76.14	2,161,030	76.14
10/17/2025	73.57	75.65	73.02	75.32	1,654,199	75.32
10/16/2025	74.73	74.83	73.30	74.47	2,050,310	74.47
10/15/2025	73.91	74.38	72.56	74.22	2,055,258	74.22
10/14/2025	71.33	73.64	71.25	72.77	2,276,115	72.77
10/13/2025	71.48	73.68	70.53	73.37	3,019,395	73.37
10/10/2025	74.00	74.12	68.98	69.16	3,062,651	69.16
10/09/2025	75.93	76.03	72.88	73.64	1,958,116	73.64
10/08/2025	74.55	76.22	74.16	76.10	1,611,337	76.10
10/07/2025	77.63	78.00	74.16	74.34	1,585,155	74.34
10/06/2025	77.40	77.66	75.04	76.91	1,925,753	76.91
10/03/2025	77.21	78.15	76.86	77.10	1,475,274	77.10
10/02/2025	77.08	78.26	76.63	77.37	1,742,600	77.37
10/01/2025	76.95	77.60	75.62	76.34	2,350,741	76.34
9/30/2025	76.93	77.66	76.28	76.98	2,195,430	76.98
9/29/2025	80.11	80.31	76.50	76.93	2,796,694	76.93
9/26/2025	79.38	79.88	78.83	79.51	1,312,293	79.51
9/25/2025	79.87	79.97	78.47	79.36	1,547,162	79.36
9/24/2025	80.88	81.92	80.54	80.66	1,678,665	80.66
9/23/2025	83.23	83.52	80.41	81.26	2,301,831	81.26
9/22/2025	79.65	83.47	79.55	82.97	4,496,769	82.97
9/19/2025	77.94	80.30	75.73	78.95	8,990,817	78.95
9/18/2025	75.84	77.47	75.38	77.03	3,356,870	77.03
9/17/2025	74.33	75.42	73.06	74.49	2,413,716	74.49
9/16/2025	73.48	74.60	73.22	74.22	2,744,596	74.22
9/15/2025	74.40	75.54	72.48	72.87	2,660,250	72.87
9/12/2025	74.40	74.60	73.00	74.46	2,140,564	74.46
9/11/2025	74.22	74.81	72.98	74.68	3,424,014	74.68
9/10/2025	75.06	75.08	72.09	73.60	2,820,586	73.60
9/09/2025	75.63	76.74	74.58	75.06	2,290,543	75.06
9/08/2025	75.27	75.68	73.56	75.63	2,196,499	75.63
9/05/2025	74.88	76.38	74.58	75.20	2,138,436	75.20
9/04/2025	73.03	74.71	72.19	74.64	2,279,702	74.64
9/03/2025	73.26	73.72	72.63	73.56	2,419,784	73.56
9/02/2025	72.98	73.91	71.56	73.07	2,210,589	73.07
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	67.52	5,433,177	66.90
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	72.33	1,482,695	71.66