5 DAY PERFORMANCE
+0.35%
1 MONTH PERFORMANCE
+7.88%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-16.08%
YEAR-TO-DATE PERFORMANCE
-1.72%
1 YEAR PERFORMANCE
-7.01%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $62.40 | $62.32 (-0.13%) | $62.85 | $61.51 | 606.09 K | $9.30 B |
| 02/17/2026 | $61.67 | $62.16 (0.79%) | $62.82 | $60.95 | 2.78 M | $9.29 B |
| 02/13/2026 | $60.59 | $62.10 (2.49%) | $62.22 | $60.20 | 2.99 M | $9.28 B |
| 02/12/2026 | $63.65 | $60.73 (-4.59%) | $64.08 | $60.32 | 3.41 M | $9.08 B |
| 02/11/2026 | $62.82 | $63.68 (1.37%) | $64.22 | $62.56 | 2.73 M | $9.52 B |
| 02/10/2026 | $61.68 | $62.31 (1.02%) | $63.59 | $61.24 | 2.89 M | $9.32 B |
| 02/09/2026 | $62.00 | $61.55 (-0.73%) | $62.70 | $61.38 | 2.96 M | $9.20 B |
| 02/06/2026 | $61.10 | $62.10 (1.64%) | $62.70 | $60.92 | 4.34 M | $9.28 B |
| 02/05/2026 | $57.75 | $60.92 (5.49%) | $61.65 | $57.75 | 6.93 M | $9.11 B |
| 02/04/2026 | $58.71 | $59.00 (0.49%) | $60.00 | $56.50 | 8.48 M | $8.82 B |
| 02/03/2026 | $56.83 | $55.93 (-1.58%) | $56.92 | $54.61 | 5.70 M | $8.36 B |
| 02/02/2026 | $55.51 | $56.83 (2.38%) | $57.00 | $55.26 | 3.80 M | $8.50 B |
| 01/30/2026 | $55.22 | $55.76 (0.98%) | $55.79 | $54.67 | 6.28 M | $8.61 B |
| 01/29/2026 | $55.26 | $55.79 (0.96%) | $55.83 | $54.28 | 4.40 M | $8.61 B |
| 01/28/2026 | $54.88 | $55.28 (0.73%) | $58.35 | $54.02 | 9.87 M | $8.54 B |
| 01/27/2026 | $59.91 | $60.05 (0.23%) | $60.89 | $59.36 | 3.89 M | $9.27 B |
| 01/26/2026 | $58.67 | $59.76 (1.86%) | $60.09 | $58.26 | 3.48 M | $9.23 B |
| 01/23/2026 | $59.32 | $58.96 (-0.61%) | $59.73 | $58.14 | 5.01 M | $9.10 B |
| 01/22/2026 | $59.13 | $59.67 (0.91%) | $61.80 | $58.85 | 4.33 M | $9.21 B |
| 01/21/2026 | $57.87 | $58.55 (1.18%) | $59.04 | $57.75 | 4.62 M | $9.04 B |
| 01/20/2026 | $57.21 | $57.41 (0.35%) | $58.28 | $56.52 | 3.19 M | $8.86 B |
| 01/16/2026 | $58.89 | $57.77 (-1.9%) | $59.39 | $57.75 | 3.25 M | $8.92 B |
| 01/15/2026 | $60.10 | $58.46 (-2.73%) | $60.18 | $58.00 | 3.68 M | $9.03 B |
| 01/14/2026 | $58.29 | $59.86 (2.69%) | $59.89 | $58.10 | 2.71 M | $9.24 B |
| 01/13/2026 | $59.15 | $58.50 (-1.1%) | $59.40 | $58.18 | 3.20 M | $9.03 B |
| 01/12/2026 | $59.19 | $58.85 (-0.57%) | $59.55 | $57.98 | 4.38 M | $9.09 B |
| 01/09/2026 | $61.07 | $60.17 (-1.47%) | $61.68 | $59.97 | 4.07 M | $9.29 B |
| 01/08/2026 | $58.91 | $60.66 (2.97%) | $61.95 | $58.10 | 4.88 M | $9.37 B |
| 01/07/2026 | $65.68 | $59.82 (-8.92%) | $65.98 | $58.15 | 9.45 M | $9.24 B |
| 01/06/2026 | $65.48 | $66.27 (1.21%) | $67.67 | $65.44 | 3.65 M | $10.23 B |
| 01/05/2026 | $64.86 | $65.16 (0.46%) | $66.36 | $64.56 | 3.27 M | $10.06 B |
| 01/02/2026 | $64.17 | $64.40 (0.36%) | $65.04 | $63.39 | 2.89 M | $9.94 B |
| 12/31/2025 | $64.28 | $63.41 (-1.35%) | $64.46 | $63.38 | 1.62 M | $9.79 B |
| 12/30/2025 | $64.09 | $64.46 (0.58%) | $64.52 | $63.91 | 1.77 M | $9.95 B |
| 12/29/2025 | $64.00 | $64.02 (0.03%) | $64.46 | $63.67 | 1.79 M | $9.88 B |
| 12/26/2025 | $64.79 | $64.21 (-0.9%) | $64.84 | $64.17 | 1.43 M | $9.91 B |
| 12/24/2025 | $64.44 | $64.51 (0.11%) | $65.11 | $64.21 | 743.00 K | $9.96 B |
| 12/23/2025 | $65.06 | $64.48 (-0.89%) | $65.25 | $64.29 | 1.76 M | $9.96 B |
| 12/22/2025 | $65.37 | $65.24 (-0.2%) | $65.80 | $64.87 | 2.14 M | $10.07 B |
| 12/19/2025 | $64.49 | $64.68 (0.29%) | $65.52 | $64.15 | 5.86 M | $9.99 B |
| 12/18/2025 | $66.34 | $64.49 (-2.79%) | $66.34 | $64.44 | 2.65 M | $9.96 B |
| 12/17/2025 | $66.00 | $65.00 (-1.52%) | $66.78 | $64.48 | 2.18 M | $10.04 B |
| 12/16/2025 | $66.49 | $66.02 (-0.71%) | $66.93 | $65.05 | 2.56 M | $10.19 B |
| 12/15/2025 | $67.63 | $66.37 (-1.86%) | $68.11 | $66.16 | 2.43 M | $10.25 B |
| 12/12/2025 | $68.22 | $66.97 (-1.83%) | $68.81 | $66.60 | 3.37 M | $10.34 B |
| 12/11/2025 | $68.32 | $68.25 (-0.1%) | $68.52 | $67.09 | 2.16 M | $10.54 B |
| 12/10/2025 | $68.19 | $68.81 (0.91%) | $69.60 | $67.72 | 2.95 M | $10.62 B |
| 12/09/2025 | $68.80 | $68.54 (-0.38%) | $69.45 | $68.04 | 2.47 M | $10.58 B |
| 12/08/2025 | $69.39 | $69.21 (-0.26%) | $70.31 | $68.61 | 2.58 M | $10.69 B |
| 12/05/2025 | $68.95 | $69.32 (0.54%) | $70.10 | $68.47 | 2.42 M | $10.70 B |
| 12/04/2025 | $69.32 | $69.01 (-0.45%) | $69.77 | $68.57 | 1.94 M | $10.66 B |
| 12/03/2025 | $68.42 | $69.37 (1.39%) | $70.26 | $68.14 | 2.41 M | $10.71 B |
| 12/02/2025 | $66.23 | $68.24 (3.03%) | $68.53 | $65.44 | 2.95 M | $10.54 B |
| 12/01/2025 | $65.45 | $65.83 (0.58%) | $66.56 | $65.11 | 2.43 M | $10.16 B |
| 11/28/2025 | $65.33 | $65.95 (0.95%) | $66.01 | $64.85 | 1.14 M | $10.18 B |
| 11/26/2025 | $63.60 | $65.34 (2.74%) | $66.36 | $63.60 | 2.97 M | $10.09 B |
| 11/25/2025 | $63.02 | $63.51 (0.78%) | $63.83 | $62.28 | 2.58 M | $9.81 B |
| 11/24/2025 | $63.20 | $63.05 (-0.24%) | $63.79 | $62.24 | 3.04 M | $9.73 B |
| 11/21/2025 | $60.84 | $62.61 (2.91%) | $63.32 | $60.41 | 3.93 M | $9.67 B |
| 11/20/2025 | $63.28 | $60.50 (-4.39%) | $63.67 | $60.06 | 3.78 M | $9.34 B |
| 11/19/2025 | $62.55 | $62.59 (0.06%) | $63.44 | $61.65 | 3.18 M | $9.66 B |
| 11/18/2025 | $62.06 | $62.32 (0.42%) | $63.31 | $61.71 | 3.13 M | $9.62 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.
