Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	70.62	70.75	68.67	68.79	68.79	-2.59%	5,494,946
Aug 7, 2026	67.46	70.66	67.13	70.62	70.62	5.66%	3,461,724
Aug 6, 2026	66.33	68.00	66.12	66.84	66.84	-0.22%	3,740,337
Aug 5, 2026	66.56	67.80	65.38	66.99	66.99	0.30%	4,896,245
Aug 4, 2026	62.11	67.23	61.69	66.79	66.79	8.97%	5,817,657
Aug 3, 2026	60.90	61.63	59.92	61.29	61.29	-1.59%	5,506,107
Jul 31, 2026	63.34	63.34	60.42	62.28	62.28	-0.32%	6,203,824
Jul 30, 2026	61.32	62.54	59.86	62.48	62.48	2.11%	8,540,191
Jul 29, 2026	58.59	64.08	57.50	61.19	61.19	-5.40%	17,001,960
Jul 28, 2026	63.85	65.52	62.63	64.68	64.68	1.95%	8,125,394
Jul 27, 2026	60.29	63.70	60.24	63.44	63.44	5.36%	5,437,681
Jul 24, 2026	60.23	61.41	59.95	60.21	60.21	-0.43%	4,811,069
Jul 23, 2026	62.40	62.90	59.73	60.47	60.47	-4.26%	5,453,584
Jul 22, 2026	62.43	63.89	62.25	63.16	63.16	0.33%	3,315,155
Jul 21, 2026	61.68	63.43	61.15	62.95	62.95	5.27%	5,776,424
Jul 20, 2026	60.02	60.40	58.98	59.80	59.80	0.76%	4,001,070
Jul 17, 2026	56.71	59.58	56.71	59.35	59.35	2.98%	5,816,499
Jul 16, 2026	56.66	57.73	55.55	57.63	57.63	0.21%	5,773,903
Jul 15, 2026	57.20	57.98	55.43	57.51	57.51	1.64%	4,256,222
Jul 14, 2026	59.25	59.82	56.46	56.58	56.58	-2.85%	4,483,222
Jul 13, 2026	59.85	60.49	57.82	58.24	58.24	-3.54%	4,180,945
Jul 10, 2026	59.26	61.31	59.17	60.38	60.38	0.72%	3,361,787
Jul 9, 2026	60.11	61.24	58.78	59.95	59.95	2.50%	4,956,927
Jul 8, 2026	59.28	59.52	57.21	58.49	58.49	-2.13%	7,460,320
Jul 7, 2026	60.37	61.65	59.19	59.76	59.76	-3.47%	5,314,409
Jul 6, 2026	63.00	64.46	61.72	61.91	61.91	-1.04%	4,337,302
Jul 2, 2026	66.25	67.81	62.00	62.56	62.56	-5.11%	6,220,601
Jul 1, 2026	67.17	68.57	65.47	65.93	65.93	-2.76%	6,482,983
Jun 30, 2026	67.25	69.40	67.02	67.80	67.80	0.13%	4,960,176
Jun 29, 2026	68.50	68.56	65.09	67.71	67.71	-0.43%	4,353,173
Jun 26, 2026	68.02	69.12	66.64	68.00	68.00	-2.77%	8,308,389
Jun 25, 2026	73.25	74.58	68.47	69.94	69.94	-2.04%	4,585,672
Jun 24, 2026	73.54	73.63	69.31	71.40	71.40	-2.78%	6,630,272
Jun 23, 2026	72.88	75.10	71.98	73.44	73.44	-3.60%	8,504,008
Jun 22, 2026	72.90	79.20	71.82	76.18	76.18	5.15%	8,013,353
Jun 18, 2026	71.41	72.77	68.49	72.45	72.45	4.42%	9,405,035
Jun 17, 2026	72.26	72.89	69.27	69.38	69.38	-2.86%	3,922,233
Jun 16, 2026	75.29	75.88	71.20	71.42	71.42	-6.35%	4,956,949
Jun 15, 2026	75.78	76.72	73.60	76.26	76.26	3.10%	4,384,487
Jun 12, 2026	72.35	74.19	71.27	73.97	73.97	1.70%	2,262,474
Jun 11, 2026	71.10	73.16	70.21	72.73	72.73	3.47%	4,751,322
Jun 10, 2026	72.56	73.69	70.23	70.29	70.29	-4.45%	3,989,423
Jun 9, 2026	75.91	77.29	69.37	73.56	73.56	-2.40%	5,884,430
Jun 8, 2026	75.34	78.89	74.18	75.37	75.37	2.45%	5,969,615
Jun 5, 2026	78.00	78.37	72.80	73.57	73.57	-7.96%	7,170,155
Jun 4, 2026	79.11	81.87	78.80	79.93	79.93	-0.91%	3,771,131
Jun 3, 2026	79.00	82.41	77.36	80.66	80.66	1.95%	3,354,136
Jun 2, 2026	77.19	80.63	75.84	79.12	79.12	4.81%	6,927,015
Jun 1, 2026	77.80	77.81	74.16	75.49	75.49	-3.03%	4,868,345
May 29, 2026	82.43	83.71	77.61	77.85	77.85	-4.37%	5,407,564