Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	50.36	50.36	49.23	49.23	-	-	-
Feb 27, 2026	50.36	50.36	49.23	49.23	49.23	-2.17%	-
Feb 26, 2026	50.60	50.85	50.32	50.32	50.32	-0.63%	-
Feb 25, 2026	51.22	51.27	50.64	50.64	50.64	-1.15%	-
Feb 24, 2026	50.24	51.23	50.24	51.23	51.23	0.77%	-
Feb 20, 2026	50.72	50.84	50.06	50.84	50.24	-1.26%	-
Feb 19, 2026	52.64	52.64	51.49	51.49	50.88	-2.44%	-
Feb 18, 2026	52.68	52.78	52.68	52.78	52.16	0.09%	-
Feb 17, 2026	52.40	52.73	52.33	52.73	52.11	0.59%	-
Feb 16, 2026	52.49	52.59	52.42	52.42	51.80	1.33%	-
Feb 13, 2026	51.20	51.73	50.86	51.73	51.12	-0.35%	-
Feb 12, 2026	53.85	53.85	51.91	51.91	51.30	-3.87%	-
Feb 11, 2026	52.49	54.00	52.32	54.00	53.36	1.22%	-
Feb 10, 2026	51.73	53.35	51.73	53.35	52.72	2.85%	-
Feb 9, 2026	52.39	52.39	51.87	51.87	51.26	-1.78%	-
Feb 6, 2026	51.79	52.81	51.74	52.81	52.18	3.65%	-
Feb 5, 2026	50.10	50.95	49.28	50.95	50.35	3.78%	-
Feb 4, 2026	48.18	49.10	48.15	49.10	48.51	3.34%	281
Feb 3, 2026	48.20	48.37	47.51	47.51	46.95	-0.68%	33
Feb 2, 2026	46.33	47.84	46.33	47.84	47.27	3.11%	-
Jan 30, 2026	46.29	46.40	46.29	46.39	45.84	-0.24%	-
Jan 29, 2026	46.29	46.50	46.20	46.50	45.95	-0.31%	-
Jan 28, 2026	45.45	46.65	44.17	46.65	46.09	-7.83%	552
Jan 27, 2026	50.47	50.61	50.35	50.61	50.01	0.86%	-
Jan 26, 2026	49.81	50.18	49.33	50.18	49.59	-0.08%	-
Jan 23, 2026	50.97	50.97	50.22	50.22	49.63	-1.65%	-
Jan 22, 2026	50.30	51.06	50.30	51.06	50.46	2.26%	-
Jan 21, 2026	49.14	49.93	48.93	49.93	49.34	1.36%	-
Jan 20, 2026	48.72	49.26	48.46	49.26	48.68	0.32%	140
Jan 19, 2026	49.34	49.34	49.09	49.11	48.52	-3.20%	-
Jan 16, 2026	50.51	50.81	50.40	50.73	50.13	-0.41%	-
Jan 15, 2026	51.49	51.74	50.94	50.94	50.34	0.18%	-
Jan 14, 2026	50.26	50.85	50.09	50.85	50.25	0.75%	-
Jan 13, 2026	50.44	50.62	50.29	50.47	49.87	0.32%	-
Jan 12, 2026	51.25	51.25	50.31	50.31	49.71	-3.18%	-
Jan 9, 2026	52.07	52.51	51.96	51.96	51.35	0.78%	-
Jan 8, 2026	51.22	51.56	50.32	51.56	50.95	2.38%	184
Jan 7, 2026	56.74	57.25	50.36	50.36	49.76	-12.36%	70
Jan 6, 2026	55.59	57.46	55.40	57.46	56.78	2.11%	-
Jan 5, 2026	55.20	56.27	55.20	56.27	55.60	2.23%	-
Jan 2, 2026	54.45	55.04	54.45	55.04	54.39	1.31%	-
Dec 30, 2025	54.22	54.38	54.22	54.33	53.69	-0.24%	-
Dec 29, 2025	54.45	54.53	54.33	54.46	53.82	-0.38%	-
Dec 23, 2025	55.39	55.39	54.67	54.67	54.02	-1.65%	-
Dec 22, 2025	55.35	55.59	55.33	55.59	54.93	-0.52%	-
Dec 19, 2025	55.21	55.88	55.15	55.88	55.22	0.49%	-
Dec 18, 2025	55.47	57.18	55.47	55.61	54.95	0.04%	152
Dec 17, 2025	56.42	56.53	55.59	55.59	54.93	-0.94%	-
Dec 16, 2025	56.20	56.23	55.81	56.12	55.46	-1.56%	8
Dec 15, 2025	57.20	57.56	57.01	57.01	56.34	-0.14%	-