Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.26	46.26	46.02	46.02	46.02	0.29%	51
Jan 29, 2026	46.14	46.14	44.89	45.89	45.89	-2.21%	220
Jan 28, 2026	45.36	46.92	45.00	46.92	46.92	-6.63%	210
Jan 27, 2026	50.18	50.25	50.18	50.25	50.25	1.31%	-
Jan 26, 2026	49.53	49.60	49.53	49.60	49.60	-1.41%	-
Jan 23, 2026	50.66	50.66	50.31	50.31	50.31	-3.45%	17
Jan 22, 2026	49.96	52.11	49.96	52.11	52.11	4.82%	-
Jan 21, 2026	48.92	49.72	48.92	49.72	49.72	3.41%	-
Jan 20, 2026	47.93	48.08	47.93	48.08	48.08	-0.93%	-
Jan 19, 2026	48.53	48.53	48.53	48.53	48.53	-3.80%	-
Jan 16, 2026	50.25	50.44	50.25	50.44	50.44	-0.10%	-
Jan 15, 2026	51.23	51.23	50.39	50.49	50.49	-0.16%	250
Jan 14, 2026	50.04	50.57	50.04	50.57	50.57	0.02%	-
Jan 13, 2026	50.19	50.56	50.19	50.56	50.56	2.03%	-
Jan 12, 2026	51.01	51.01	49.56	49.56	49.56	-5.30%	-
Jan 9, 2026	51.79	52.33	51.41	52.33	52.33	-1.52%	42
Jan 8, 2026	50.99	53.14	50.99	53.14	53.14	-5.96%	20
Jan 7, 2026	56.51	56.51	56.51	56.51	56.51	-0.02%	-
Jan 6, 2026	55.33	56.52	55.33	56.52	56.52	1.45%	-
Jan 5, 2026	54.89	55.71	54.89	55.71	55.71	3.38%	-
Jan 2, 2026	55.13	55.13	53.89	53.89	53.89	-0.24%	40
Dec 30, 2025	54.02	54.02	54.02	54.02	54.02	-0.55%	-
Dec 29, 2025	54.32	54.32	54.32	54.32	54.32	-1.40%	20
Dec 23, 2025	55.09	55.09	55.09	55.09	55.09	-0.02%	-
Dec 22, 2025	55.10	55.10	55.10	55.10	55.10	0.42%	-
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%	-