Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 10, 2025	63.41	63.41	62.03	62.03	61.36	-3.61%	217
Oct 9, 2025	65.18	65.18	64.35	64.35	63.65	1.08%	-
Oct 8, 2025	63.72	63.72	63.66	63.66	62.97	-3.21%	-
Oct 7, 2025	65.40	65.77	65.40	65.77	65.06	1.20%	-
Oct 6, 2025	65.65	65.65	64.99	64.99	64.29	-1.32%	-
Oct 3, 2025	65.86	65.86	65.86	65.86	65.15	-0.17%	-
Oct 2, 2025	64.84	65.97	64.84	65.97	65.26	1.18%	-
Oct 1, 2025	64.83	65.31	64.83	65.20	64.49	-0.08%	434
Sep 30, 2025	65.80	65.80	65.25	65.25	64.54	-2.03%	61
Sep 29, 2025	67.44	67.44	66.60	66.60	65.88	-1.57%	-
Sep 26, 2025	67.66	67.66	67.66	67.66	66.93	-1.05%	-
Sep 25, 2025	68.38	68.38	68.38	68.38	67.64	-0.38%	-
Sep 24, 2025	68.64	68.64	68.64	68.64	67.90	-1.73%	-
Sep 23, 2025	69.85	69.85	69.85	69.85	69.09	4.94%	-
Sep 22, 2025	66.56	66.56	66.56	66.56	65.84	2.42%	-