The highest closing price for Skyworks Solutions (SWKS) last month was $86.17, on February 5. It was down 22.8% for the month. The latest price is $67.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $65.59 | $66.99 | $64.59 | $66.66 | 4,865,900 |
February 27 2025 | $66.94 | $67.29 | $64.07 | $64.12 | 3,457,125 |
February 26 2025 | $66.80 | $67.50 | $66.03 | $66.78 | 2,652,803 |
February 25 2025 | $66.60 | $67.49 | $65.91 | $66.14 | 2,824,886 |
February 24 2025 | $66.76 | $68.15 | $66.04 | $66.53 | 3,774,563 |
February 21 2025 | $66.66 | $67.11 | $65.75 | $66.51 | 3,160,697 |
February 20 2025 | $67.10 | $67.40 | $66.20 | $66.62 | 2,269,229 |
February 19 2025 | $66.11 | $67.27 | $65.99 | $66.92 | 3,398,225 |
February 18 2025 | $65.61 | $66.89 | $65.09 | $66.32 | 3,111,119 |
February 14 2025 | $65.72 | $65.99 | $65.18 | $65.24 | 2,972,405 |
February 13 2025 | $65.50 | $65.94 | $64.71 | $65.49 | 2,884,726 |
February 12 2025 | $64.04 | $65.59 | $63.64 | $65.50 | 2,817,775 |
February 11 2025 | $63.45 | $65.05 | $63.15 | $64.55 | 3,101,025 |
February 10 2025 | $64.91 | $65.64 | $63.87 | $63.97 | 4,854,269 |
February 07 2025 | $65.26 | $67.13 | $64.33 | $65.01 | 6,896,163 |
February 06 2025 | $61.90 | $66.60 | $61.36 | $64.92 | 19,998,482 |
February 05 2025 | $85.26 | $86.94 | $85.01 | $86.17 | 5,453,140 |
February 04 2025 | $84.79 | $85.99 | $84.63 | $85.47 | 2,334,630 |
February 03 2025 | $86.30 | $86.30 | $83.61 | $84.33 | 2,943,991 |
Daily pricing data for Skyworks Solutions dates back to 1/21/1972, and may be incomplete.
