Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	50.39	50.39	49.73	49.85	49.85	-4.66%	15
Feb 19, 2026	52.42	52.42	52.28	52.28	52.28	-1.08%	-
Feb 18, 2026	52.35	52.85	52.31	52.85	52.85	2.28%	6
Feb 17, 2026	51.94	51.94	51.67	51.67	51.67	-1.07%	-
Feb 16, 2026	52.23	52.23	52.23	52.23	52.23	2.61%	-
Feb 13, 2026	51.01	51.01	50.90	50.90	50.90	-4.36%	-
Feb 12, 2026	53.57	53.57	53.22	53.22	53.22	0.74%	-
Feb 11, 2026	52.14	52.83	52.14	52.83	52.83	2.36%	-
Feb 10, 2026	51.47	51.61	51.47	51.61	51.61	0.04%	-
Feb 9, 2026	52.13	52.13	51.59	51.59	51.59	1.16%	-
Feb 6, 2026	51.00	51.00	51.00	51.00	51.00	-2.11%	42
Feb 5, 2026	49.81	52.10	49.31	52.10	52.10	7.86%	288
Feb 4, 2026	47.00	48.31	47.00	48.31	48.31	1.31%	-
Feb 3, 2026	47.98	47.98	47.68	47.68	47.68	2.22%	-
Feb 2, 2026	46.32	46.65	46.32	46.65	46.65	1.36%	-
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%	-