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% | - |
| Sep 26, 2025 | 67.55 | 67.55 | 67.55 | 67.61 | 66.90 | 0.16% | 47 |
| Sep 25, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.79 | -2.51% | 40 |
| Sep 24, 2025 | 68.52 | 68.52 | 68.52 | 69.24 | 68.52 | -0.96% | - |
| Sep 23, 2025 | 69.18 | 69.18 | 69.18 | 69.91 | 69.18 | -0.84% | - |
| Sep 22, 2025 | 69.76 | 69.76 | 69.76 | 70.50 | 69.76 | 9.40% | - |
| Sep 19, 2025 | 63.77 | 63.77 | 63.77 | 64.44 | 63.77 | -0.80% | - |
| Sep 18, 2025 | 64.28 | 64.28 | 64.28 | 64.96 | 64.28 | 3.31% | - |
| Sep 17, 2025 | 62.22 | 62.22 | 62.22 | 62.88 | 62.22 | 0.64% | - |
| Sep 16, 2025 | 61.83 | 61.83 | 61.83 | 62.48 | 61.83 | -1.22% | - |
| Sep 15, 2025 | 62.59 | 62.59 | 62.59 | 63.25 | 62.59 | 1.44% | - |
| Sep 12, 2025 | 63.07 | 63.07 | 63.07 | 62.35 | 61.70 | -0.34% | 8 |
| Sep 11, 2025 | 61.91 | 61.91 | 61.91 | 62.56 | 61.91 | 1.12% | - |
| Sep 10, 2025 | 62.43 | 63.57 | 61.87 | 61.87 | 61.22 | -4.00% | 106 |
| Sep 9, 2025 | 63.78 | 63.78 | 63.78 | 64.45 | 63.78 | 0.88% | - |
| Sep 8, 2025 | 63.51 | 63.51 | 63.51 | 63.89 | 63.22 | -0.62% | 30 |
| Sep 5, 2025 | 63.62 | 63.62 | 63.62 | 64.29 | 63.62 | 3.33% | - |
| Sep 4, 2025 | 61.57 | 61.57 | 61.57 | 62.22 | 61.57 | -1.52% | - |
| Sep 3, 2025 | 62.52 | 62.52 | 62.52 | 63.18 | 62.52 | 1.20% | - |
| Sep 2, 2025 | 61.78 | 61.78 | 61.78 | 62.43 | 61.78 | 0.76% | - |
| Sep 1, 2025 | 61.31 | 61.31 | 61.31 | 61.96 | 61.31 | -3.46% | - |
| Aug 29, 2025 | 63.51 | 63.51 | 63.51 | 64.18 | 63.51 | -1.58% | - |
| Aug 28, 2025 | 64.53 | 64.53 | 64.53 | 65.21 | 64.53 | -0.11% | - |
| Aug 27, 2025 | 64.60 | 64.60 | 64.60 | 65.28 | 64.60 | 0.03% | - |
| Aug 26, 2025 | 64.58 | 64.58 | 64.58 | 65.26 | 64.58 | -1.89% | - |
| Aug 25, 2025 | 65.82 | 65.82 | 65.82 | 66.52 | 65.82 | - | - |
| Aug 22, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 65.23 | 3.39% | 30 |
| Aug 21, 2025 | 65.78 | 65.92 | 65.78 | 64.34 | 63.09 | 0.08% | 40 |
| Aug 20, 2025 | 63.04 | 63.04 | 63.04 | 64.29 | 63.04 | -0.43% | - |
| Aug 19, 2025 | 63.31 | 63.31 | 63.31 | 64.57 | 63.31 | 0.30% | - |
| Aug 18, 2025 | 64.00 | 64.00 | 64.00 | 64.38 | 63.13 | 1.71% | 1 |
| Aug 14, 2025 | 62.07 | 62.07 | 62.07 | 63.30 | 62.07 | 1.41% | - |
| Aug 13, 2025 | 61.21 | 61.21 | 61.21 | 62.42 | 61.21 | 1.50% | - |
| Aug 12, 2025 | 60.30 | 60.30 | 60.30 | 61.50 | 60.30 | 0.57% | - |
| Aug 11, 2025 | 59.96 | 59.96 | 59.96 | 61.15 | 59.96 | 1.80% | - |
| Aug 8, 2025 | 58.90 | 58.90 | 58.90 | 60.07 | 58.90 | 3.53% | - |
| Aug 7, 2025 | 56.89 | 56.89 | 56.89 | 58.02 | 56.89 | -0.09% | - |
| Aug 6, 2025 | 56.94 | 56.94 | 56.94 | 58.07 | 56.94 | -0.51% | - |
| Aug 5, 2025 | 57.23 | 57.23 | 57.23 | 58.37 | 57.23 | -0.92% | - |
| Aug 4, 2025 | 57.76 | 57.76 | 57.76 | 58.91 | 57.76 | 1.57% | - |
| Aug 1, 2025 | 59.04 | 59.04 | 58.00 | 58.00 | 56.87 | -4.78% | 4 |
| Jul 31, 2025 | 59.72 | 59.72 | 59.72 | 60.91 | 59.72 | -1.54% | - |
| Jul 30, 2025 | 60.66 | 60.66 | 60.66 | 61.86 | 60.66 | 0.88% | - |
| Jul 29, 2025 | 60.13 | 60.13 | 60.13 | 61.32 | 60.13 | -0.44% | - |
| Jul 28, 2025 | 60.39 | 60.39 | 60.39 | 61.59 | 60.39 | 1.35% | - |
| Jul 25, 2025 | 59.59 | 59.59 | 59.59 | 60.77 | 59.59 | -1.51% | - |
| Jul 24, 2025 | 60.50 | 60.50 | 60.50 | 61.70 | 60.50 | 0.31% | - |
| Jul 23, 2025 | 62.50 | 62.50 | 62.50 | 61.51 | 60.31 | -1.01% | 15 |
| Jul 22, 2025 | 60.93 | 60.93 | 60.93 | 62.14 | 60.93 | -0.97% | - |
| Jul 21, 2025 | 61.53 | 61.53 | 61.53 | 62.75 | 61.53 | 0.63% | - |
| Jul 18, 2025 | 61.15 | 61.15 | 61.15 | 62.36 | 61.15 | 0.31% | - |