Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	51.74	51.74	51.74	51.74	51.74	-0.40%	-
Feb 12, 2026	53.01	53.08	51.95	51.95	51.95	-3.69%	49
Feb 11, 2026	52.84	53.94	52.84	53.94	53.94	1.12%	36
Feb 10, 2026	51.47	53.34	51.47	53.34	53.34	2.83%	342
Feb 9, 2026	51.87	51.87	51.87	51.87	51.87	-1.69%	-
Feb 6, 2026	52.50	52.76	52.50	52.76	52.76	3.43%	100
Feb 5, 2026	51.07	51.20	51.01	51.01	51.01	3.96%	27
Feb 4, 2026	48.00	49.07	48.00	49.07	49.07	3.19%	58
Feb 3, 2026	48.35	48.59	47.55	47.55	47.55	-0.73%	112
Feb 2, 2026	46.33	48.07	46.33	47.90	47.90	3.43%	26
Jan 30, 2026	46.24	46.31	46.24	46.31	46.31	-0.16%	38
Jan 29, 2026	46.43	46.43	46.04	46.39	46.39	-0.42%	354
Jan 28, 2026	45.68	47.22	43.60	46.58	46.58	-7.84%	366
Jan 27, 2026	50.36	50.54	50.36	50.54	50.54	0.62%	5
Jan 26, 2026	50.23	50.23	50.23	50.23	50.23	0.28%	-
Jan 23, 2026	50.80	50.80	50.09	50.09	50.09	-1.84%	74
Jan 22, 2026	51.29	51.29	51.03	51.03	51.03	2.31%	70
Jan 21, 2026	49.88	49.88	49.88	49.88	49.88	1.16%	-
Jan 20, 2026	48.50	49.31	48.50	49.31	49.31	0.42%	14
Jan 19, 2026	49.11	49.11	49.11	49.11	49.11	-3.01%	-
Jan 16, 2026	50.67	50.67	50.63	50.63	50.63	-0.33%	8
Jan 15, 2026	52.20	52.20	50.66	50.80	50.80	0.18%	628
Jan 14, 2026	50.00	50.71	50.00	50.71	50.71	0.46%	35
Jan 13, 2026	50.40	50.48	50.40	50.48	50.48	0.22%	78
Jan 12, 2026	50.49	50.99	50.09	50.37	50.37	-2.99%	35
Jan 9, 2026	51.92	51.92	51.92	51.92	51.92	0.64%	-
Jan 8, 2026	51.22	51.59	51.22	51.59	51.59	2.42%	151
Jan 7, 2026	50.18	50.37	50.18	50.37	50.37	-12.31%	295
Jan 6, 2026	57.44	57.44	57.44	57.44	57.44	2.06%	-
Jan 5, 2026	56.06	56.28	56.06	56.28	56.28	2.29%	69
Jan 2, 2026	54.61	56.45	54.61	55.02	55.02	0.75%	76
Dec 30, 2025	54.61	54.61	54.61	54.61	54.61	0.37%	-
Dec 29, 2025	54.36	54.50	54.36	54.41	54.41	-0.51%	193
Dec 23, 2025	54.69	54.69	54.69	54.69	54.69	-1.62%	-
Dec 22, 2025	55.15	55.59	55.15	55.59	55.59	-0.36%	107
Dec 19, 2025	55.79	55.79	55.79	55.79	55.79	0.32%	50
Dec 18, 2025	57.38	57.72	55.61	55.61	55.61	0.31%	68
Dec 17, 2025	55.67	55.70	55.44	55.44	55.44	-1.18%	415
Dec 16, 2025	54.98	56.10	54.98	56.10	56.10	-1.67%	82
Dec 15, 2025	57.00	57.05	57.00	57.05	57.05	-0.23%	4
Dec 12, 2025	57.88	58.33	57.15	57.18	57.18	-0.21%	441
Dec 11, 2025	57.25	57.31	57.25	57.30	57.30	-2.86%	4
Dec 10, 2025	59.15	59.15	58.97	58.99	58.99	-0.46%	4
Dec 9, 2025	59.36	59.36	59.26	59.26	59.26	-0.85%	3
Dec 8, 2025	59.77	59.77	59.77	59.77	59.77	0.15%	-
Dec 5, 2025	59.16	59.68	59.16	59.68	59.68	0.44%	3
Dec 4, 2025	59.42	59.42	59.42	59.42	59.42	0.39%	-
Dec 3, 2025	58.78	59.19	58.46	59.19	59.19	8.89%	20
Dec 1, 2025	54.76	54.76	54.36	54.36	54.36	-4.13%	105
Nov 28, 2025	56.70	56.70	56.70	56.70	56.70	0.30%	-