The highest closing price for Skyworks Solutions (SWKS) last month was $72.61, on March 7. It was down 3.9% for the month. The latest price is $53.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $63.50 | $64.73 | $62.72 | $64.63 | 3,169,837 |
March 28 2025 | $65.81 | $65.99 | $63.73 | $64.12 | 2,547,522 |
March 27 2025 | $67.21 | $67.32 | $65.95 | $66.30 | 1,945,971 |
March 26 2025 | $68.12 | $68.50 | $66.94 | $67.60 | 1,920,696 |
March 25 2025 | $68.70 | $68.97 | $68.04 | $68.22 | 2,148,359 |
March 24 2025 | $68.89 | $69.44 | $68.25 | $69.02 | 3,390,577 |
March 21 2025 | $67.38 | $68.45 | $67.11 | $67.25 | 13,009,350 |
March 20 2025 | $69.14 | $69.72 | $68.36 | $68.39 | 3,057,030 |
March 19 2025 | $70.61 | $71.19 | $69.69 | $70.05 | 2,907,755 |
March 18 2025 | $70.42 | $71.32 | $70.13 | $70.88 | 2,528,273 |
March 17 2025 | $69.46 | $71.51 | $69.42 | $70.58 | 2,727,243 |
March 14 2025 | $68.19 | $69.61 | $67.90 | $69.40 | 2,866,197 |
March 13 2025 | $67.61 | $69.06 | $66.53 | $67.19 | 2,853,985 |
March 12 2025 | $68.50 | $69.45 | $67.70 | $67.85 | 3,199,150 |
March 11 2025 | $71.87 | $72.06 | $66.81 | $68.23 | 4,193,420 |
March 10 2025 | $71.82 | $73.78 | $71.10 | $72.05 | 5,199,508 |
March 07 2025 | $68.01 | $72.91 | $68.00 | $72.61 | 5,795,017 |
March 06 2025 | $66.51 | $68.00 | $66.01 | $66.93 | 3,860,634 |
March 05 2025 | $66.21 | $67.84 | $66.04 | $67.39 | 3,094,278 |
March 04 2025 | $65.73 | $67.44 | $65.39 | $66.02 | 4,408,846 |
March 03 2025 | $67.24 | $68.10 | $65.22 | $65.55 | 3,809,554 |
Daily pricing data for Skyworks Solutions dates back to 1/21/1972, and may be incomplete.
