Skyworks Solutions, Inc. (BIT:1SWKS)
Italy
· Delayed Price · Currency is EUR 59.72
+0.34 (0.57%)
At close: Dec 5, 2025
Skyworks Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 0.57% | - |
| Dec 4, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 0.73% | - |
| Dec 3, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 2.06% | - |
| Dec 2, 2025 | 56.85 | 56.85 | 56.85 | 57.76 | 57.76 | 1.60% | 1 |
| Dec 1, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 1.35% | - |
| Nov 28, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.50% | - |
| Nov 27, 2025 | 56.37 | 56.37 | 56.37 | 56.37 | 56.37 | -0.35% | - |
| Nov 26, 2025 | 56.92 | 56.92 | 56.92 | 56.57 | 56.57 | 3.38% | 20 |
| Nov 25, 2025 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | -0.31% | - |
| Nov 24, 2025 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | 2.52% | - |
| Nov 21, 2025 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | -1.80% | - |
| Nov 20, 2025 | 54.52 | 54.52 | 54.52 | 54.52 | 54.52 | 0.59% | - |
| Nov 19, 2025 | 56.10 | 56.10 | 56.10 | 54.20 | 54.20 | 0.44% | 20 |
| Nov 18, 2025 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | -6.11% | - |
| Nov 17, 2025 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | -1.66% | - |
| Nov 14, 2025 | 59.26 | 59.26 | 58.44 | 58.44 | 57.83 | -1.12% | 42 |
| Nov 13, 2025 | 60.18 | 60.18 | 60.18 | 59.10 | 58.48 | -1.01% | 20 |
| Nov 12, 2025 | 59.08 | 59.08 | 59.08 | 59.70 | 59.08 | 0.57% | - |
| Nov 11, 2025 | 58.74 | 58.74 | 58.74 | 59.36 | 58.74 | - | - |
| Nov 10, 2025 | 58.74 | 58.74 | 58.74 | 59.36 | 58.74 | 1.23% | - |
| Nov 7, 2025 | 60.41 | 60.41 | 60.41 | 58.64 | 58.03 | -6.65% | 38 |
| Nov 6, 2025 | 64.44 | 64.44 | 64.44 | 62.82 | 62.16 | -0.99% | 38 |
| Nov 5, 2025 | 62.79 | 62.79 | 62.79 | 63.45 | 62.79 | 0.40% | - |
| Nov 4, 2025 | 66.20 | 66.20 | 66.20 | 63.20 | 62.54 | -5.25% | 150 |
| Nov 3, 2025 | 67.06 | 67.79 | 65.21 | 66.70 | 66.00 | -1.38% | 134 |
| Oct 31, 2025 | 68.45 | 68.70 | 68.45 | 67.63 | 66.92 | -2.56% | 91 |
| Oct 30, 2025 | 67.80 | 67.80 | 67.80 | 69.41 | 68.68 | -2.50% | 52 |
| Oct 29, 2025 | 72.42 | 72.43 | 70.60 | 71.19 | 70.45 | -1.04% | 654 |
| Oct 28, 2025 | 73.35 | 75.21 | 71.94 | 71.94 | 71.19 | 11.99% | 159 |
| Oct 27, 2025 | 64.52 | 64.52 | 64.52 | 64.24 | 63.57 | -0.40% | 55 |
| Oct 24, 2025 | 63.83 | 63.83 | 63.83 | 64.50 | 63.83 | -0.42% | - |
| Oct 23, 2025 | 64.09 | 64.09 | 64.09 | 64.77 | 64.09 | -0.72% | - |
| Oct 22, 2025 | 64.56 | 64.56 | 64.56 | 65.24 | 64.56 | -0.59% | - |
| Oct 21, 2025 | 64.94 | 64.94 | 64.94 | 65.63 | 64.94 | 0.58% | - |
| Oct 20, 2025 | 63.00 | 63.00 | 63.00 | 65.25 | 64.57 | 1.91% | 90 |
| Oct 17, 2025 | 63.36 | 63.36 | 63.36 | 64.03 | 63.36 | 0.45% | - |
| Oct 16, 2025 | 63.07 | 63.07 | 63.07 | 63.74 | 63.07 | 1.48% | - |
| Oct 15, 2025 | 62.15 | 62.15 | 62.15 | 62.81 | 62.15 | 0.53% | - |
| Oct 14, 2025 | 61.83 | 61.83 | 61.83 | 62.48 | 61.83 | 0.86% | - |
| Oct 13, 2025 | 61.58 | 61.58 | 61.58 | 61.95 | 61.30 | -0.59% | 90 |
| Oct 10, 2025 | 61.67 | 61.67 | 61.67 | 62.32 | 61.67 | -2.88% | - |
| Oct 9, 2025 | 63.50 | 63.50 | 63.50 | 64.17 | 63.50 | -1.55% | - |
| Oct 8, 2025 | 64.50 | 64.50 | 64.50 | 65.18 | 64.50 | 1.05% | - |
| Oct 7, 2025 | 63.83 | 63.83 | 63.83 | 64.50 | 63.83 | -1.16% | - |
| Oct 6, 2025 | 65.60 | 65.62 | 65.60 | 65.26 | 64.58 | -0.75% | 415 |
| Oct 3, 2025 | 65.06 | 65.06 | 65.06 | 65.75 | 65.06 | 0.26% | - |
| Oct 2, 2025 | 65.65 | 65.82 | 65.65 | 65.58 | 64.89 | 1.13% | 70 |
| Oct 1, 2025 | 65.39 | 65.39 | 65.24 | 64.85 | 64.17 | -1.14% | 58 |
| Sep 30, 2025 | 64.91 | 64.91 | 64.91 | 65.60 | 64.91 | -0.95% | - |
| Sep 29, 2025 | 65.54 | 65.54 | 65.54 | 66.23 | 65.54 | -2.04% | - |