5 DAY PERFORMANCE
+1.04%
1 MONTH PERFORMANCE
-2.81%
3 MONTH PERFORMANCE
-26.75%
6 MONTH PERFORMANCE
-33.45%
YEAR-TO-DATE PERFORMANCE
-26.94%
1 YEAR PERFORMANCE
-39.24%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $63.60 | $64.80 (1.89%) | $65.57 | $63.58 | 2.02 M | |
| 04/01/2025 | $64.37 | $64.62 (0.39%) | $64.80 | $63.47 | 2.09 M | $10.37 B |
| 03/31/2025 | $63.50 | $64.63 (1.78%) | $64.73 | $62.72 | 3.17 M | $10.37 B |
| 03/28/2025 | $65.81 | $64.12 (-2.57%) | $65.99 | $63.73 | 2.55 M | $10.28 B |
| 03/27/2025 | $67.21 | $66.30 (-1.35%) | $67.32 | $65.95 | 1.95 M | $10.63 B |
| 03/26/2025 | $68.12 | $67.60 (-0.76%) | $68.50 | $66.94 | 1.92 M | $10.84 B |
| 03/25/2025 | $68.70 | $68.22 (-0.7%) | $68.97 | $68.04 | 2.15 M | $10.94 B |
| 03/24/2025 | $68.89 | $69.02 (0.19%) | $69.44 | $68.25 | 3.39 M | $11.07 B |
| 03/21/2025 | $67.38 | $67.25 (-0.19%) | $68.45 | $67.11 | 13.01 M | $10.79 B |
| 03/20/2025 | $69.14 | $68.39 (-1.08%) | $69.72 | $68.36 | 3.06 M | $10.97 B |
| 03/19/2025 | $70.61 | $70.05 (-0.79%) | $71.19 | $69.69 | 2.91 M | $11.24 B |
| 03/18/2025 | $70.42 | $70.88 (0.65%) | $71.32 | $70.13 | 2.53 M | $11.37 B |
| 03/17/2025 | $69.46 | $70.58 (1.61%) | $71.51 | $69.42 | 2.73 M | $11.32 B |
| 03/14/2025 | $68.19 | $69.40 (1.77%) | $69.61 | $67.90 | 2.87 M | $11.13 B |
| 03/13/2025 | $67.61 | $67.19 (-0.62%) | $69.06 | $66.53 | 2.85 M | $10.78 B |
| 03/12/2025 | $68.50 | $67.85 (-0.95%) | $69.45 | $67.70 | 3.20 M | $10.88 B |
| 03/11/2025 | $71.87 | $68.23 (-5.06%) | $72.06 | $66.81 | 4.19 M | $10.94 B |
| 03/10/2025 | $71.82 | $72.05 (0.32%) | $73.78 | $71.10 | 5.20 M | $11.56 B |
| 03/07/2025 | $68.01 | $72.61 (6.76%) | $72.91 | $68.00 | 5.80 M | $11.65 B |
| 03/06/2025 | $66.51 | $66.93 (0.63%) | $68.00 | $66.01 | 3.86 M | $10.74 B |
| 03/05/2025 | $66.21 | $67.39 (1.78%) | $67.84 | $66.04 | 3.09 M | $10.81 B |
| 03/04/2025 | $65.73 | $66.02 (0.44%) | $67.44 | $65.39 | 4.41 M | $10.59 B |
| 03/03/2025 | $67.24 | $65.55 (-2.51%) | $68.10 | $65.22 | 3.81 M | $10.51 B |
| 02/28/2025 | $65.59 | $66.66 (1.63%) | $66.99 | $64.59 | 4.87 M | $10.69 B |
| 02/27/2025 | $66.94 | $64.12 (-4.21%) | $67.29 | $64.07 | 3.46 M | $10.28 B |
| 02/26/2025 | $66.80 | $66.78 (-0.03%) | $67.50 | $66.03 | 2.65 M | $10.71 B |
| 02/25/2025 | $66.60 | $66.14 (-0.69%) | $67.49 | $65.91 | 2.82 M | $10.61 B |
| 02/24/2025 | $66.76 | $66.53 (-0.34%) | $68.15 | $66.04 | 3.77 M | $10.67 B |
| 02/21/2025 | $67.36 | $67.21 (-0.22%) | $67.82 | $66.44 | 3.16 M | $10.78 B |
| 02/20/2025 | $67.81 | $67.32 (-0.72%) | $68.11 | $66.90 | 2.27 M | $10.80 B |
| 02/19/2025 | $66.81 | $67.62 (1.21%) | $67.98 | $66.68 | 3.40 M | $10.85 B |
| 02/18/2025 | $66.30 | $67.02 (1.09%) | $67.59 | $65.78 | 3.11 M | $10.75 B |
| 02/14/2025 | $66.41 | $65.93 (-0.72%) | $66.68 | $65.87 | 2.97 M | $10.58 B |
| 02/13/2025 | $66.19 | $66.18 (-0.02%) | $66.63 | $65.39 | 2.88 M | $10.62 B |
| 02/12/2025 | $64.71 | $66.19 (2.29%) | $66.29 | $64.31 | 2.82 M | $10.62 B |
| 02/11/2025 | $64.12 | $65.23 (1.73%) | $65.73 | $63.81 | 3.10 M | $10.46 B |
| 02/10/2025 | $65.59 | $64.64 (-1.45%) | $66.33 | $64.54 | 4.85 M | $10.37 B |
| 02/07/2025 | $65.95 | $65.69 (-0.39%) | $67.84 | $65.01 | 6.90 M | $10.54 B |
| 02/06/2025 | $62.55 | $65.60 (4.88%) | $67.30 | $62.01 | 20.00 M | $10.52 B |
| 02/05/2025 | $86.16 | $87.08 (1.07%) | $87.85 | $85.90 | 5.45 M | $13.97 B |
| 02/04/2025 | $85.68 | $86.37 (0.81%) | $86.90 | $85.53 | 2.33 M | $13.85 B |
| 02/03/2025 | $87.21 | $85.22 (-2.28%) | $87.21 | $84.49 | 2.94 M | $13.67 B |
| 01/31/2025 | $89.59 | $88.76 (-0.93%) | $90.74 | $87.66 | 2.78 M | $14.21 B |
| 01/30/2025 | $90.65 | $89.40 (-1.38%) | $90.65 | $89.09 | 2.09 M | $14.31 B |
| 01/29/2025 | $88.37 | $90.16 (2.03%) | $90.77 | $87.49 | 3.64 M | $14.43 B |
| 01/28/2025 | $90.15 | $89.81 (-0.38%) | $90.46 | $88.48 | 2.96 M | $14.38 B |
| 01/27/2025 | $91.93 | $89.59 (-2.55%) | $93.33 | $89.16 | 4.05 M | $14.34 B |
| 01/24/2025 | $92.31 | $91.20 (-1.2%) | $92.87 | $90.76 | 1.80 M | $14.60 B |
| 01/23/2025 | $91.35 | $92.52 (1.28%) | $93.00 | $91.12 | 1.78 M | $14.81 B |
| 01/22/2025 | $93.81 | $92.00 (-1.93%) | $94.61 | $91.74 | 2.77 M | $14.73 B |
| 01/21/2025 | $94.22 | $93.96 (-0.28%) | $95.46 | $93.61 | 2.39 M | $15.04 B |
| 01/17/2025 | $92.62 | $93.64 (1.1%) | $94.44 | $92.05 | 2.15 M | $14.96 B |
| 01/16/2025 | $92.00 | $91.44 (-0.61%) | $92.41 | $90.94 | 1.72 M | $14.61 B |
| 01/15/2025 | $93.52 | $92.28 (-1.33%) | $93.52 | $92.11 | 2.40 M | $14.75 B |
| 01/14/2025 | $90.83 | $91.57 (0.81%) | $91.84 | $90.71 | 1.91 M | $14.63 B |
| 01/13/2025 | $89.86 | $90.34 (0.53%) | $90.54 | $88.49 | 1.64 M | $14.44 B |
| 01/10/2025 | $92.14 | $90.20 (-2.11%) | $93.98 | $90.16 | 3.54 M | $14.41 B |
| 01/08/2025 | $91.94 | $92.63 (0.75%) | $92.86 | $89.56 | 2.45 M | $14.80 B |
| 01/07/2025 | $91.89 | $92.66 (0.84%) | $94.17 | $91.78 | 2.09 M | $14.81 B |
| 01/06/2025 | $89.03 | $90.91 (2.11%) | $92.01 | $89.02 | 1.86 M | $14.53 B |
| 01/03/2025 | $88.71 | $88.85 (0.16%) | $89.16 | $87.65 | 2.20 M | $14.20 B |
| 01/02/2025 | $89.67 | $88.45 (-1.36%) | $89.89 | $87.92 | 2.35 M | $14.13 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
