Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	54.87	54.87	54.87	54.87	54.87	-0.60%	-
Dec 18, 2025	55.20	55.20	55.20	55.20	55.20	-1.81%	60
Dec 17, 2025	56.22	56.22	56.22	56.22	56.22	0.54%	-
Dec 16, 2025	55.92	55.92	55.92	55.92	55.92	-1.81%	-
Dec 15, 2025	56.95	56.95	56.95	56.95	56.95	-0.59%	-
Dec 12, 2025	57.86	57.86	57.29	57.29	57.29	-1.04%	40
Dec 11, 2025	58.08	58.08	57.89	57.89	57.89	-1.04%	-
Dec 10, 2025	58.66	58.66	58.50	58.50	58.50	-0.37%	-
Dec 9, 2025	59.24	59.24	58.72	58.72	58.72	-1.09%	-
Dec 8, 2025	59.30	59.37	59.30	59.37	59.37	-0.60%	-
Dec 5, 2025	58.99	59.73	58.82	59.73	59.73	1.51%	2
Dec 4, 2025	59.26	59.26	58.84	58.84	58.84	-0.89%	-
Dec 3, 2025	58.53	59.37	58.47	59.37	59.37	5.08%	20
Dec 2, 2025	56.38	56.50	56.38	56.50	56.50	0.71%	-
Dec 1, 2025	56.25	56.25	56.10	56.10	56.10	0.57%	-
Nov 28, 2025	56.20	56.20	55.78	55.78	55.78	-0.59%	-
Nov 27, 2025	56.11	56.11	56.11	56.11	56.11	1.76%	-
Nov 26, 2025	54.76	55.14	54.76	55.14	55.14	2.24%	-
Nov 25, 2025	54.41	54.41	53.93	53.93	53.93	-0.66%	-
Nov 24, 2025	54.40	54.40	54.29	54.29	54.29	3.27%	-
Nov 21, 2025	52.20	52.57	52.20	52.57	52.57	-3.59%	-
Nov 20, 2025	55.15	55.15	54.53	54.53	54.53	1.87%	-
Nov 19, 2025	53.54	53.54	53.53	53.53	53.53	0.38%	-
Nov 18, 2025	53.51	53.51	53.33	53.33	53.33	-5.68%	-
Nov 17, 2025	57.41	57.41	56.54	56.54	55.93	-2.50%	-
Nov 14, 2025	58.04	58.04	57.99	57.99	57.36	-3.09%	-
Nov 13, 2025	59.79	59.84	59.79	59.84	59.19	0.59%	-
Nov 12, 2025	59.30	60.05	59.30	59.49	58.85	-0.98%	100
Nov 11, 2025	59.26	60.08	59.26	60.08	59.43	0.69%	-
Nov 10, 2025	60.32	60.32	59.67	59.67	59.02	2.12%	-
Nov 7, 2025	61.08	61.08	58.43	58.43	57.80	-7.33%	200
Nov 6, 2025	63.41	63.41	63.05	63.05	62.37	0.21%	-
Nov 5, 2025	63.01	63.01	62.92	62.92	62.24	-2.18%	-
Nov 4, 2025	65.35	65.35	64.32	64.32	63.62	-3.74%	-
Nov 3, 2025	67.05	67.05	66.82	66.82	66.10	-0.33%	40
Oct 31, 2025	68.70	68.70	67.04	67.04	66.31	-3.28%	210
Oct 30, 2025	67.32	69.31	67.32	69.31	68.56	-2.78%	-
Oct 29, 2025	70.01	71.49	70.01	71.29	70.52	12.75%	200
Oct 28, 2025	64.77	64.77	63.23	63.23	62.55	-2.35%	60
Oct 27, 2025	63.94	64.75	63.94	64.75	64.05	0.08%	-
Oct 24, 2025	65.15	65.15	64.70	64.70	64.00	0.89%	-
Oct 23, 2025	63.57	64.13	63.57	64.13	63.44	-0.70%	-
Oct 22, 2025	65.68	65.68	64.58	64.58	63.88	-1.06%	-
Oct 21, 2025	65.15	65.27	65.15	65.27	64.56	3.05%	-
Oct 20, 2025	63.45	63.45	63.34	63.34	62.65	0.28%	13
Oct 17, 2025	62.81	63.16	62.81	63.16	62.48	0.10%	-
Oct 16, 2025	63.45	63.45	63.10	63.10	62.42	1.22%	-
Oct 15, 2025	62.45	62.45	62.34	62.34	61.67	-0.13%	-
Oct 14, 2025	62.60	62.60	62.42	62.42	61.74	2.11%	-
Oct 13, 2025	60.21	61.13	60.21	61.13	60.47	-1.45%	-