Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	69.99	72.36	69.21	70.35	70.35	-	4,779,445
May 18, 2026	69.58	71.04	68.26	70.35	70.35	2.66%	6,786,469
May 15, 2026	65.71	69.89	65.66	68.53	68.53	2.19%	5,534,878
May 14, 2026	68.59	68.63	66.36	67.06	67.06	-1.58%	4,634,228
May 13, 2026	67.70	68.75	66.70	68.14	68.14	2.76%	4,624,755
May 12, 2026	69.51	69.94	64.65	66.31	66.31	-5.45%	7,019,096
May 11, 2026	66.71	70.17	66.46	70.13	70.13	5.02%	5,647,560
May 8, 2026	67.09	67.44	65.40	66.78	66.78	2.68%	5,143,880
May 7, 2026	65.16	67.55	64.56	65.04	65.04	0.12%	6,475,204
May 6, 2026	68.04	68.04	61.54	64.97	64.97	-10.47%	10,389,566
May 5, 2026	68.94	72.81	68.71	72.56	72.56	5.39%	6,799,600
May 4, 2026	68.90	69.93	68.25	68.85	68.85	-0.79%	3,346,352
May 1, 2026	69.46	69.90	67.28	69.40	69.40	-1.10%	4,195,243
Apr 30, 2026	63.02	70.45	62.93	70.17	70.17	11.99%	8,172,488
Apr 29, 2026	61.88	63.40	61.30	62.66	62.66	2.76%	3,540,434
Apr 28, 2026	61.43	62.35	60.76	60.98	60.98	-1.84%	2,773,248
Apr 27, 2026	63.70	64.00	60.95	62.12	62.12	-2.40%	2,347,090
Apr 24, 2026	62.83	63.85	61.81	63.65	63.65	3.41%	4,086,504
Apr 23, 2026	62.20	62.29	60.58	61.55	61.55	-0.36%	2,743,259
Apr 22, 2026	61.59	62.11	61.30	61.77	61.77	3.05%	2,726,671
Apr 21, 2026	59.91	61.04	59.69	59.94	59.94	0.81%	2,220,904
Apr 20, 2026	57.46	59.61	57.40	59.46	59.46	0.80%	2,651,203
Apr 17, 2026	59.13	60.23	57.51	58.99	58.99	0.49%	3,257,497
Apr 16, 2026	58.17	59.00	57.75	58.70	58.70	1.33%	1,973,230
Apr 15, 2026	57.18	57.99	56.71	57.93	57.93	1.13%	2,180,237
Apr 14, 2026	56.50	57.50	56.05	57.28	57.28	1.38%	2,432,022
Apr 13, 2026	56.15	56.56	55.37	56.50	56.50	0.25%	2,748,202
Apr 10, 2026	57.04	57.33	56.12	56.36	56.36	-0.35%	2,163,870
Apr 9, 2026	56.25	56.96	55.95	56.56	56.56	0.04%	3,006,712
Apr 8, 2026	56.26	56.64	55.35	56.54	56.54	2.69%	3,612,460
Apr 7, 2026	55.95	55.95	53.98	55.06	55.06	-1.63%	2,616,636
Apr 6, 2026	55.49	56.20	55.11	55.97	55.97	1.41%	2,294,160
Apr 2, 2026	52.99	55.34	52.32	55.19	55.19	3.70%	5,395,344
Apr 1, 2026	53.59	54.39	52.90	53.22	53.22	-0.62%	3,277,668
Mar 31, 2026	53.25	53.79	52.11	53.55	53.55	2.00%	3,538,847
Mar 30, 2026	53.87	54.10	51.93	52.50	52.50	-2.14%	3,336,958
Mar 27, 2026	56.11	56.42	53.26	53.65	53.65	-5.31%	3,443,504
Mar 26, 2026	55.60	57.60	55.58	56.66	56.66	0.84%	2,586,578
Mar 25, 2026	55.85	56.80	55.50	56.19	56.19	1.50%	2,102,588
Mar 24, 2026	54.02	56.65	54.02	55.36	55.36	1.60%	3,115,325
Mar 23, 2026	55.32	55.54	54.20	54.49	54.49	0.09%	3,125,608
Mar 20, 2026	54.12	55.08	53.57	54.44	54.44	0.59%	7,471,324
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