Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	48.20	48.37	47.51	47.51	47.51	-0.68%	33
Feb 2, 2026	46.33	47.84	46.33	47.84	47.84	3.11%	-
Jan 30, 2026	46.29	46.40	46.29	46.39	46.39	-0.24%	-
Jan 29, 2026	46.29	46.50	46.20	46.50	46.50	-0.31%	-
Jan 28, 2026	45.45	46.65	44.17	46.65	46.65	-7.83%	552
Jan 27, 2026	50.47	50.61	50.35	50.61	50.61	0.86%	-
Jan 26, 2026	49.81	50.18	49.33	50.18	50.18	-0.08%	-
Jan 23, 2026	50.97	50.97	50.22	50.22	50.22	-1.65%	-
Jan 22, 2026	50.30	51.06	50.30	51.06	51.06	2.26%	-
Jan 21, 2026	49.14	49.93	48.93	49.93	49.93	1.36%	-
Jan 20, 2026	48.72	49.26	48.46	49.26	49.26	0.32%	140
Jan 19, 2026	49.34	49.34	49.09	49.11	49.11	-3.20%	-
Jan 16, 2026	50.51	50.81	50.40	50.73	50.73	-0.41%	-
Jan 15, 2026	51.49	51.74	50.94	50.94	50.94	0.18%	-
Jan 14, 2026	50.26	50.85	50.09	50.85	50.85	0.75%	-
Jan 13, 2026	50.44	50.62	50.29	50.47	50.47	0.32%	-
Jan 12, 2026	51.25	51.25	50.31	50.31	50.31	-3.18%	-
Jan 9, 2026	52.07	52.51	51.96	51.96	51.96	0.78%	-
Jan 8, 2026	51.22	51.56	50.32	51.56	51.56	2.38%	184
Jan 7, 2026	56.74	57.25	50.36	50.36	50.36	-12.36%	70
Jan 6, 2026	55.59	57.46	55.40	57.46	57.46	2.11%	-
Jan 5, 2026	55.20	56.27	55.20	56.27	56.27	2.23%	-
Jan 2, 2026	54.45	55.04	54.45	55.04	55.04	1.31%	-
Dec 30, 2025	54.22	54.38	54.22	54.33	54.33	-0.24%	-
Dec 29, 2025	54.45	54.53	54.33	54.46	54.46	-0.38%	-
Dec 23, 2025	55.39	55.39	54.67	54.67	54.67	-1.65%	-
Dec 22, 2025	55.35	55.59	55.33	55.59	55.59	-0.52%	-
Dec 19, 2025	55.21	55.88	55.15	55.88	55.88	0.49%	-
Dec 18, 2025	55.47	57.18	55.47	55.61	55.61	0.04%	152
Dec 17, 2025	56.42	56.53	55.59	55.59	55.59	-0.94%	-
Dec 16, 2025	56.20	56.23	55.81	56.12	56.12	-1.56%	8
Dec 15, 2025	57.20	57.56	57.01	57.01	57.01	-0.14%	-
Dec 12, 2025	58.12	58.12	57.09	57.09	57.09	-0.23%	-
Dec 11, 2025	58.35	58.49	57.22	57.22	57.22	-3.03%	-
Dec 10, 2025	58.91	59.01	58.40	59.01	59.01	-0.24%	-
Dec 9, 2025	59.51	59.51	59.15	59.15	59.15	-1.19%	-
Dec 8, 2025	59.58	59.86	59.54	59.86	59.86	0.35%	-
Dec 5, 2025	59.38	59.65	58.98	59.65	59.65	0.45%	-
Dec 4, 2025	59.49	59.49	59.22	59.38	59.38	0.54%	-
Dec 3, 2025	58.78	59.06	58.64	59.06	59.06	2.39%	-
Dec 2, 2025	56.60	57.68	56.60	57.68	57.68	1.46%	-
Dec 1, 2025	56.40	56.85	56.06	56.85	56.85	0.30%	210
Nov 28, 2025	56.48	56.78	56.37	56.68	56.68	0.55%	50
Nov 27, 2025	56.41	56.45	56.37	56.37	56.37	-0.34%	-
Nov 26, 2025	55.05	56.56	55.02	56.56	56.56	3.42%	-
Nov 25, 2025	54.66	54.69	54.41	54.69	54.69	0.37%	-
Nov 24, 2025	54.58	54.58	54.40	54.49	54.49	1.68%	-
Nov 21, 2025	52.48	53.59	52.41	53.59	53.59	-1.42%	-
Nov 20, 2025	55.04	55.04	54.36	54.36	54.36	0.24%	-
Nov 19, 2025	53.82	54.23	53.82	54.23	54.23	0.39%	-