Skyworks Solutions, Inc. - Common Stock (SWKS)

88.76Last Price

-0.64 (-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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	90.65	90.65	89.09	89.40	2,088,405	89.40
1/29/2025	88.37	90.77	87.48	90.16	3,637,714	90.16
1/28/2025	90.15	90.46	88.48	89.81	2,954,708	89.81
1/27/2025	91.93	93.33	89.16	89.59	4,052,953	89.59
1/24/2025	92.31	92.87	90.76	91.20	1,803,253	91.20
1/23/2025	91.35	93.00	91.12	92.52	1,777,295	92.52
1/22/2025	93.81	94.61	91.74	92.00	2,774,145	92.00
1/21/2025	94.22	95.46	93.61	93.96	2,389,263	93.96
1/17/2025	92.62	94.44	92.05	93.64	2,150,630	93.64
1/16/2025	92.00	92.41	90.94	91.44	1,724,097	91.44
1/15/2025	93.52	93.52	92.11	92.28	2,404,166	92.28
1/14/2025	90.83	91.84	90.71	91.57	1,905,541	91.57
1/13/2025	89.86	90.54	88.49	90.34	1,639,654	90.34
1/10/2025	92.14	93.98	90.16	90.20	3,539,810	90.20
1/08/2025	91.94	92.86	89.56	92.63	2,450,159	92.63
1/07/2025	91.89	94.17	91.78	92.66	2,087,771	92.66
1/06/2025	89.03	92.00	89.02	90.91	1,861,453	90.91
1/03/2025	88.71	89.16	87.65	88.85	2,197,464	88.85
1/02/2025	89.67	89.89	87.92	88.45	2,351,187	88.45
12/31/2024	88.42	0.00	88.68	88.68	0	88.68
12/30/2024	89.04	89.04	87.45	88.42	2,359,242	88.42
12/27/2024	90.09	90.68	89.38	90.15	1,332,061	90.15
12/26/2024	89.64	91.47	89.50	90.42	1,112,703	90.42
12/24/2024	90.33	90.69	89.65	90.35	835,419	90.35
12/23/2024	89.16	90.63	88.75	90.19	2,156,127	90.19
12/20/2024	88.19	90.14	87.33	88.75	6,291,076	88.75
12/19/2024	88.96	89.86	88.13	88.24	1,764,384	88.24
12/18/2024	90.98	93.12	88.11	88.66	4,133,268	88.66
12/17/2024	90.52	92.13	89.93	90.74	1,665,531	90.74
12/16/2024	90.84	91.57	89.23	90.76	2,681,873	90.76
12/13/2024	90.31	91.43	88.66	90.98	2,599,300	90.98
12/12/2024	88.00	89.76	87.75	89.64	1,621,993	89.64
12/11/2024	88.23	89.92	87.93	89.41	2,517,933	89.41
12/10/2024	89.92	90.00	87.33	87.64	2,090,848	87.64
12/09/2024	87.87	90.96	87.25	89.67	1,948,010	89.67
12/06/2024	86.88	88.64	86.01	87.87	3,203,983	87.87
12/05/2024	87.97	88.51	86.15	86.42	2,399,400	86.42
12/04/2024	88.55	88.70	87.16	87.76	2,537,558	87.76
12/03/2024	87.18	88.05	86.75	87.62	2,297,937	87.62
12/02/2024	87.50	89.31	87.44	88.49	2,140,559	87.79
11/29/2024	87.20	88.64	87.18	87.59	1,941,078	86.90
11/27/2024	86.28	87.02	85.14	86.80	1,837,163	86.11
11/26/2024	88.12	88.45	85.72	86.28	1,863,768	85.60
11/25/2024	86.55	89.07	86.07	87.93	2,959,495	87.23
11/22/2024	85.00	85.57	84.72	85.41	1,704,500	84.73
11/21/2024	84.15	85.63	83.28	85.05	2,190,323	84.38
11/20/2024	82.86	83.58	82.36	83.43	3,542,946	82.77
11/19/2024	83.07	83.89	83.05	83.56	2,541,434	82.90
11/18/2024	84.04	85.43	83.38	83.99	2,994,145	83.33
11/15/2024	83.15	85.08	83.15	83.69	3,278,940	83.03
11/14/2024	82.98	84.42	82.56	84.00	2,854,694	83.34
11/13/2024	84.78	86.52	82.13	83.18	5,700,387	82.52
11/12/2024	86.82	88.10	85.99	87.04	3,427,755	86.35
11/11/2024	88.76	88.92	86.85	87.98	2,601,216	87.28
11/08/2024	90.16	90.28	88.16	89.16	2,833,331	88.45
11/07/2024	91.32	91.50	90.39	91.17	1,905,004	90.45
11/06/2024	90.14	91.00	88.98	90.47	2,276,013	89.75
11/05/2024	87.46	88.83	86.93	88.58	1,736,640	87.88
11/04/2024	88.39	89.33	87.19	87.95	1,571,933	87.25
11/01/2024	87.86	89.34	87.79	88.91	2,106,410	88.21