Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	56.26	56.59	55.36	55.56	-	0.91%	210,719
Apr 7, 2026	55.95	55.95	53.98	55.06	55.06	-1.63%	2,592,280
Apr 6, 2026	55.49	56.20	55.11	55.97	55.97	1.41%	2,227,424
Apr 2, 2026	52.99	55.34	52.32	55.19	55.19	3.70%	5,385,710
Apr 1, 2026	53.59	54.39	52.90	53.22	53.22	-0.62%	3,277,273
Mar 31, 2026	53.25	53.79	52.11	53.55	53.55	2.00%	3,534,897
Mar 30, 2026	53.87	54.10	51.93	52.50	52.50	-2.14%	3,298,761
Mar 27, 2026	56.11	56.42	53.26	53.65	53.65	-5.31%	3,252,757
Mar 26, 2026	55.60	57.60	55.58	56.66	56.66	0.84%	2,586,082
Mar 25, 2026	55.85	56.80	55.50	56.19	56.19	1.50%	2,101,797
Mar 24, 2026	54.02	56.65	54.02	55.36	55.36	1.60%	3,109,488
Mar 23, 2026	55.32	55.54	54.20	54.49	54.49	0.09%	3,124,728
Mar 20, 2026	54.12	55.08	53.57	54.44	54.44	0.59%	7,471,197
Mar 19, 2026	52.78	54.61	52.43	54.12	54.12	1.01%	2,610,890
Mar 18, 2026	53.49	54.29	53.30	53.58	53.58	-0.24%	3,270,588
Mar 17, 2026	55.03	55.60	53.40	53.71	53.71	-1.52%	2,616,706
Mar 16, 2026	56.02	56.02	54.51	54.54	54.54	-0.37%	2,061,035
Mar 13, 2026	55.42	56.44	54.48	54.74	54.74	-0.83%	2,709,841
Mar 12, 2026	54.92	56.41	54.60	55.20	55.20	-0.27%	3,166,071
Mar 11, 2026	55.64	56.88	54.80	55.35	55.35	0.76%	2,648,481
Mar 10, 2026	55.15	55.91	53.41	54.93	54.93	-0.63%	3,209,465
Mar 9, 2026	53.93	55.45	52.17	55.28	55.28	0.86%	3,942,997
Mar 6, 2026	55.43	56.01	54.50	54.81	54.81	-2.96%	3,987,212
Mar 5, 2026	55.98	57.30	55.81	56.48	56.48	0.36%	3,174,732
Mar 4, 2026	58.29	58.74	56.24	56.28	56.28	-3.22%	3,047,203
Mar 3, 2026	57.43	58.62	56.86	58.15	58.15	-1.32%	4,165,647
Mar 2, 2026	57.75	59.54	57.33	58.93	58.93	-1.09%	2,633,210
Feb 27, 2026	58.72	59.64	57.38	59.58	59.58	-0.05%	3,356,555
Feb 26, 2026	59.97	60.77	58.61	59.61	59.61	-0.35%	3,144,462
Feb 25, 2026	60.10	60.60	59.22	59.82	59.82	-0.13%	2,950,881
Feb 24, 2026	59.28	61.46	59.28	59.90	59.90	0.20%	1,814,747
Feb 23, 2026	59.92	60.39	58.49	59.78	59.07	-0.45%	2,560,309
Feb 20, 2026	58.96	60.67	58.14	60.05	59.34	1.40%	3,876,670
Feb 19, 2026	61.81	62.25	59.04	59.22	58.52	-4.48%	3,688,467
Feb 18, 2026	62.40	62.85	61.51	62.00	61.26	-0.26%	2,433,179
Feb 17, 2026	61.67	62.82	60.95	62.16	61.42	0.10%	2,782,898
Feb 13, 2026	60.59	62.22	60.20	62.10	61.36	2.26%	2,994,324
Feb 12, 2026	63.65	64.08	60.32	60.73	60.01	-4.63%	3,412,500
Feb 11, 2026	62.82	64.22	62.56	63.68	62.92	2.20%	2,732,680
Feb 10, 2026	61.68	63.59	61.24	62.31	61.57	1.23%	2,885,692
Feb 9, 2026	62.00	62.70	61.38	61.55	60.82	-0.89%	2,957,479
Feb 6, 2026	61.10	62.70	60.92	62.10	61.36	1.94%	4,336,420
Feb 5, 2026	57.75	61.65	57.75	60.92	60.20	3.25%	6,931,839
Feb 4, 2026	58.71	60.00	56.50	59.00	58.30	5.49%	8,476,686
Feb 3, 2026	56.83	56.92	54.61	55.93	55.27	-1.58%	5,698,674
Feb 2, 2026	55.51	57.00	55.26	56.83	56.16	1.92%	3,804,212
Jan 30, 2026	55.22	55.79	54.67	55.76	55.10	-0.05%	6,281,941
Jan 29, 2026	55.26	55.83	54.28	55.79	55.13	0.92%	4,396,511
Jan 28, 2026	54.88	58.35	54.02	55.28	54.62	-7.94%	9,865,369
Jan 27, 2026	59.91	60.89	59.36	60.05	59.34	0.49%	3,890,647