Skyworks Solutions, Inc. - Common Stock (SWKS)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	68.42	70.26	68.14	69.37	2,413,596	69.37
12/02/2025	66.23	68.53	65.44	68.24	2,953,811	68.24
12/01/2025	65.45	66.56	65.11	65.85	2,429,388	65.85
11/28/2025	65.33	66.01	64.85	65.95	1,140,045	65.95
11/26/2025	63.60	66.36	63.60	65.34	2,966,979	65.34
11/25/2025	63.02	63.83	62.28	63.51	2,579,518	63.51
11/24/2025	63.19	63.79	62.24	63.05	3,027,967	63.05
11/21/2025	60.84	63.32	60.41	62.60	3,928,822	62.60
11/20/2025	63.28	63.67	60.06	60.50	3,777,106	60.50
11/19/2025	62.55	63.44	61.65	62.59	3,180,113	62.59
11/18/2025	62.06	63.31	61.70	62.32	3,129,527	62.32
11/17/2025	66.00	66.32	62.24	63.16	3,997,153	62.45
11/14/2025	67.24	68.02	66.43	66.60	2,258,100	65.85
11/13/2025	69.41	70.31	67.82	68.17	3,078,476	67.40
11/12/2025	69.62	70.03	68.83	69.46	2,551,221	68.68
11/11/2025	69.46	70.48	68.45	68.85	2,988,047	68.08
11/10/2025	70.69	70.74	68.19	69.10	3,296,131	68.32
11/07/2025	69.49	69.69	67.55	69.58	3,200,717	68.80
11/06/2025	73.58	74.21	70.26	70.64	3,585,446	69.85
11/05/2025	73.87	75.65	71.39	73.46	5,608,301	72.63
11/04/2025	74.99	75.75	71.66	71.89	5,589,331	71.08
11/03/2025	77.57	78.00	76.08	76.54	3,823,794	75.68
10/31/2025	79.04	80.00	76.80	77.72	3,872,753	76.85
10/30/2025	78.74	81.12	78.48	79.16	3,923,672	78.27
10/29/2025	83.14	84.53	78.59	78.74	7,443,025	77.85
10/28/2025	85.66	90.90	80.14	80.26	11,143,707	79.36
10/27/2025	74.67	76.01	74.50	75.84	1,853,203	74.99
10/24/2025	76.51	76.51	73.96	74.04	2,067,411	73.21
10/23/2025	73.51	76.26	73.33	75.78	2,130,732	74.92
10/22/2025	75.40	76.49	73.06	73.97	2,911,548	73.13
10/21/2025	75.71	76.66	75.41	76.40	1,146,569	75.54
10/20/2025	74.00	76.85	72.78	76.14	2,161,030	75.28
10/17/2025	73.57	75.65	73.02	75.32	1,654,199	74.47
10/16/2025	74.73	74.83	73.30	74.47	2,050,310	73.63
10/15/2025	73.91	74.38	72.56	74.22	2,055,258	73.39
10/14/2025	71.33	73.64	71.25	72.77	2,276,115	71.95
10/13/2025	71.48	73.68	70.53	73.37	3,019,395	72.55
10/10/2025	74.00	74.12	68.98	69.16	3,062,651	68.38
10/09/2025	75.93	76.03	72.88	73.64	1,958,116	72.81
10/08/2025	74.55	76.22	74.16	76.10	1,611,337	75.24
10/07/2025	77.63	78.00	74.16	74.34	1,585,155	73.50
10/06/2025	77.40	77.66	75.04	76.91	1,925,768	76.05
10/03/2025	77.21	78.15	76.86	77.10	1,475,274	76.23
10/02/2025	77.08	78.26	76.63	77.37	1,742,600	76.50
10/01/2025	76.95	77.60	75.62	76.34	2,350,741	75.48
9/30/2025	76.93	77.66	76.28	76.98	2,195,430	76.11
9/29/2025	80.11	80.31	76.50	76.93	2,796,694	76.07
9/26/2025	79.38	79.88	78.83	79.51	1,312,293	78.62
9/25/2025	79.87	79.97	78.47	79.36	1,547,162	78.47
9/24/2025	80.88	81.92	80.54	80.66	1,678,665	79.75
9/23/2025	83.23	83.52	80.41	81.26	2,301,831	80.35
9/22/2025	79.65	83.47	79.55	82.97	4,496,769	82.04
9/19/2025	77.94	80.30	75.73	78.95	8,990,817	78.06
9/18/2025	75.84	77.47	75.38	77.03	3,356,870	76.16
9/17/2025	74.33	75.42	73.06	74.49	2,413,716	73.65
9/16/2025	73.48	74.60	73.22	74.22	2,744,596	73.39
9/15/2025	74.40	75.54	72.48	72.87	2,660,250	72.05
9/12/2025	74.40	74.60	73.00	74.46	2,140,564	73.62
9/11/2025	74.22	74.81	72.98	74.68	3,424,014	73.84
9/10/2025	75.06	75.08	72.09	73.60	2,820,586	72.77
9/09/2025	75.63	76.74	74.58	75.06	2,290,543	74.22
9/08/2025	75.27	75.68	73.56	75.63	2,196,499	74.78
9/05/2025	74.88	76.38	74.58	75.20	2,138,436	74.35
9/04/2025	73.03	74.71	72.19	74.64	2,279,702	73.80