Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	62.99	64.16	62.31	64.11	64.11	1.91%	547
Feb 10, 2026	61.06	63.48	61.06	62.91	62.91	1.04%	452
Feb 9, 2026	61.70	62.80	61.01	62.26	62.26	0.60%	618
Feb 6, 2026	61.38	62.68	61.00	61.89	61.89	1.34%	824
Feb 5, 2026	59.18	61.43	57.47	61.07	61.07	4.88%	842
Feb 4, 2026	56.00	59.85	56.00	58.23	58.23	6.19%	1,279
Feb 3, 2026	56.95	57.65	54.74	54.83	54.83	-3.46%	1,035
Feb 2, 2026	54.52	57.73	54.52	56.80	56.80	3.16%	4,418
Jan 30, 2026	56.01	56.28	54.79	55.06	55.06	-0.49%	321
Jan 29, 2026	55.27	56.12	54.29	55.33	55.33	-1.91%	1,595
Jan 28, 2026	54.50	58.26	52.13	56.41	56.41	-7.02%	4,345
Jan 27, 2026	60.02	61.00	59.63	60.67	60.67	1.69%	117
Jan 26, 2026	58.90	59.66	58.00	59.66	59.66	1.84%	308
Jan 23, 2026	60.00	60.15	58.33	58.58	58.58	-1.44%	323
Jan 22, 2026	59.46	61.54	58.60	59.44	59.44	2.16%	698
Jan 21, 2026	57.94	58.86	57.35	58.18	58.18	1.35%	345
Jan 20, 2026	57.09	57.90	56.24	57.41	57.41	-1.87%	744
Jan 16, 2026	58.50	59.14	58.32	58.50	58.50	-0.56%	119
Jan 15, 2026	60.12	61.11	58.10	58.83	58.83	0.07%	911
Jan 14, 2026	58.50	59.37	58.11	58.79	58.79	0.49%	1,215
Jan 13, 2026	58.83	59.54	58.48	58.51	58.51	-0.55%	170
Jan 12, 2026	60.15	60.61	57.99	58.83	58.83	-2.65%	863
Jan 9, 2026	60.95	61.49	60.01	60.43	60.43	-2.25%	2,096
Jan 8, 2026	59.51	61.82	58.10	61.82	61.82	5.70%	3,054
Jan 7, 2026	66.37	66.68	58.21	58.49	58.49	-12.62%	9,081
Jan 6, 2026	65.69	67.40	64.63	66.93	66.93	2.27%	76
Jan 5, 2026	63.24	66.17	63.24	65.44	65.44	1.97%	137
Jan 2, 2026	63.92	65.10	63.73	64.18	64.18	-0.02%	1,133
Dec 31, 2025	64.46	64.50	63.51	64.19	64.19	-0.11%	22
Dec 30, 2025	63.77	64.49	63.59	64.26	64.26	0.81%	655
Dec 29, 2025	64.08	64.26	63.30	63.74	63.74	-0.96%	1,341
Dec 24, 2025	65.19	65.34	64.29	64.36	64.36	-0.45%	101
Dec 23, 2025	65.07	65.38	64.43	64.65	64.65	-0.75%	29
Dec 22, 2025	64.66	65.66	64.66	65.14	65.14	0.51%	464
Dec 19, 2025	65.33	65.48	64.01	64.81	64.81	-0.66%	21
Dec 18, 2025	65.10	66.69	65.00	65.24	65.24	0.83%	1,680
Dec 17, 2025	66.15	66.62	64.59	64.71	64.71	-0.87%	330
Dec 16, 2025	66.16	66.94	65.27	65.27	65.27	-2.31%	194
Dec 15, 2025	67.14	67.80	66.23	66.81	66.81	-0.90%	105
Dec 12, 2025	68.22	68.62	66.90	67.42	67.42	-0.36%	60
Dec 11, 2025	68.36	68.95	67.14	67.66	67.66	-1.44%	50
Dec 10, 2025	68.55	68.98	67.72	68.65	68.65	-0.14%	39
Dec 9, 2025	69.30	69.99	68.05	68.75	68.75	-0.36%	148
Dec 8, 2025	69.62	70.26	69.00	69.00	69.00	-0.80%	285
Dec 5, 2025	69.48	70.06	68.62	69.55	69.55	0.01%	257
Dec 4, 2025	69.44	69.84	68.75	69.55	69.55	0.53%	740
Dec 3, 2025	68.34	70.02	68.17	69.18	69.18	2.29%	876
Dec 2, 2025	66.00	67.63	65.00	67.63	67.63	2.25%	279
Dec 1, 2025	65.26	66.14	64.56	66.14	66.14	0.72%	125
Nov 28, 2025	65.40	66.49	64.90	65.67	65.67	0.03%	192