Skyworks Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	75.91	77.29	72.00	70.51	-	-6.45%	1,641,081
Jun 8, 2026	75.34	78.89	74.18	75.37	75.37	2.45%	5,729,373
Jun 5, 2026	78.00	78.37	72.80	73.57	73.57	-7.96%	7,032,903
Jun 4, 2026	79.11	81.87	78.80	79.93	79.93	-0.91%	3,674,135
Jun 3, 2026	79.00	82.41	77.36	80.66	80.66	1.95%	3,252,372
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
May 28, 2026	78.65	82.08	77.90	81.41	81.41	3.47%	4,239,996
May 27, 2026	84.08	85.18	78.15	78.68	78.68	-5.68%	5,354,219
May 26, 2026	82.70	84.79	80.00	83.42	83.42	2.09%	6,020,089
May 22, 2026	73.59	82.46	73.59	82.42	81.71	12.08%	5,338,625
May 21, 2026	74.00	74.32	71.15	73.54	72.91	-1.09%	5,192,838
May 20, 2026	70.50	74.45	70.31	74.35	73.71	5.69%	4,165,831
May 19, 2026	69.99	72.36	69.21	70.35	69.74	-	4,897,709
May 18, 2026	69.58	71.04	68.26	70.35	69.74	2.66%	6,801,316
May 15, 2026	65.71	69.89	65.66	68.53	67.94	2.19%	5,534,878
May 14, 2026	68.59	68.63	66.36	67.06	66.48	-1.58%	4,634,228
May 13, 2026	67.70	68.75	66.70	68.14	67.55	2.76%	4,624,755
May 12, 2026	69.51	69.94	64.65	66.31	65.74	-5.45%	7,019,096
May 11, 2026	66.71	70.17	66.46	70.13	69.53	5.02%	5,647,560
May 8, 2026	67.09	67.44	65.40	66.78	66.20	2.68%	5,143,880
May 7, 2026	65.16	67.55	64.56	65.04	64.48	0.12%	6,475,204
May 6, 2026	68.04	68.04	61.54	64.97	64.41	-10.47%	10,389,566
May 5, 2026	68.94	72.81	68.71	72.56	71.93	5.39%	6,799,600
May 4, 2026	68.90	69.93	68.25	68.85	68.26	-0.79%	3,346,352
May 1, 2026	69.46	69.90	67.28	69.40	68.80	-1.10%	4,195,243
Apr 30, 2026	63.02	70.45	62.93	70.17	69.57	11.99%	8,172,488
Apr 29, 2026	61.88	63.40	61.30	62.66	62.12	2.76%	3,540,434
Apr 28, 2026	61.43	62.35	60.76	60.98	60.45	-1.84%	2,773,248
Apr 27, 2026	63.70	64.00	60.95	62.12	61.58	-2.40%	2,347,090
Apr 24, 2026	62.83	63.85	61.81	63.65	63.10	3.41%	4,086,504
Apr 23, 2026	62.20	62.29	60.58	61.55	61.02	-0.36%	2,743,259
Apr 22, 2026	61.59	62.11	61.30	61.77	61.24	3.05%	2,726,671
Apr 21, 2026	59.91	61.04	59.69	59.94	59.42	0.81%	2,220,904
Apr 20, 2026	57.46	59.61	57.40	59.46	58.95	0.80%	2,651,203
Apr 17, 2026	59.13	60.23	57.51	58.99	58.48	0.49%	3,257,497
Apr 16, 2026	58.17	59.00	57.75	58.70	58.19	1.33%	1,973,230
Apr 15, 2026	57.18	57.99	56.71	57.93	57.43	1.13%	2,180,237
Apr 14, 2026	56.50	57.50	56.05	57.28	56.79	1.38%	2,432,022
Apr 13, 2026	56.15	56.56	55.37	56.50	56.01	0.25%	2,748,202
Apr 10, 2026	57.04	57.33	56.12	56.36	55.87	-0.35%	2,163,870
Apr 9, 2026	56.25	56.96	55.95	56.56	56.07	0.04%	3,006,712
Apr 8, 2026	56.26	56.64	55.35	56.54	56.05	2.69%	3,612,460
Apr 7, 2026	55.95	55.95	53.98	55.06	54.59	-1.63%	2,616,636
Apr 6, 2026	55.49	56.20	55.11	55.97	55.49	1.41%	2,294,160
Apr 2, 2026	52.99	55.34	52.32	55.19	54.71	3.70%	5,395,344
Apr 1, 2026	53.59	54.39	52.90	53.22	52.76	-0.62%	3,277,668
Mar 31, 2026	53.25	53.79	52.11	53.55	53.09	2.00%	3,538,847
Mar 30, 2026	53.87	54.10	51.93	52.50	52.05	-2.14%	3,336,958