Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	53.64	54.02	53.52	54.02	54.02	-7.29%	-
Nov 14, 2025	58.47	58.47	57.80	58.27	57.66	-1.37%	-
Nov 13, 2025	59.95	59.95	59.08	59.08	58.46	-1.10%	-
Nov 12, 2025	59.56	59.97	59.56	59.74	59.11	0.66%	-
Nov 11, 2025	60.30	60.30	59.35	59.35	58.73	-0.05%	-
Nov 10, 2025	60.69	61.03	59.38	59.38	58.76	1.23%	-
Nov 7, 2025	61.45	61.45	58.66	58.66	58.04	-6.49%	-
Nov 6, 2025	63.68	64.00	62.73	62.73	62.07	-1.04%	-
Nov 5, 2025	64.44	64.44	63.39	63.39	62.72	0.17%	90
Nov 4, 2025	65.25	65.50	63.28	63.28	62.62	-5.13%	-
Nov 3, 2025	67.09	67.53	66.70	66.70	66.00	-1.38%	-
Oct 31, 2025	68.79	69.06	67.63	67.63	66.92	-2.51%	-
Oct 30, 2025	67.82	69.37	67.74	69.37	68.64	-2.54%	-
Oct 29, 2025	70.09	71.67	70.09	71.18	70.43	-0.78%	152
Oct 28, 2025	64.57	73.70	63.90	71.74	70.99	11.67%	-
Oct 27, 2025	64.21	64.59	64.21	64.24	63.57	-0.53%	-
Oct 24, 2025	65.49	65.50	64.58	64.58	63.90	-0.54%	-
Oct 23, 2025	63.89	64.93	63.41	64.93	64.25	-0.40%	-
Oct 22, 2025	65.96	66.09	64.83	65.19	64.51	-0.81%	-
Oct 21, 2025	65.47	65.72	65.14	65.72	65.03	0.83%	-
Oct 20, 2025	63.46	65.18	62.90	65.18	64.50	1.76%	140
Oct 17, 2025	62.94	64.05	62.79	64.05	63.38	0.63%	-
Oct 16, 2025	64.20	64.20	63.65	63.65	62.98	1.26%	-
Oct 15, 2025	62.73	63.31	62.73	62.86	62.20	0.54%	-
Oct 14, 2025	62.94	62.94	61.74	62.52	61.86	1.00%	-