5 DAY PERFORMANCE
-5.31%
1 MONTH PERFORMANCE
+12.79%
3 MONTH PERFORMANCE
+4.91%
6 MONTH PERFORMANCE
-21.08%
YEAR-TO-DATE PERFORMANCE
-21.75%
1 YEAR PERFORMANCE
-24.71%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $67.86 | $69.39 (2.25%) | $70.09 | $67.24 | 3.90 M | $11.00 B |
| 05/22/2025 | $71.49 | $70.36 (-1.58%) | $71.49 | $70.06 | 2.96 M | $11.15 B |
| 05/21/2025 | $72.58 | $71.35 (-1.69%) | $73.54 | $70.98 | 3.48 M | $11.31 B |
| 05/20/2025 | $72.68 | $73.28 (0.83%) | $73.50 | $72.38 | 2.45 M | $11.61 B |
| 05/19/2025 | $71.66 | $72.92 (1.76%) | $72.97 | $71.66 | 2.26 M | $11.56 B |
| 05/16/2025 | $72.28 | $73.32 (1.44%) | $73.41 | $71.76 | 2.34 M | $11.62 B |
| 05/15/2025 | $71.62 | $72.28 (0.92%) | $72.32 | $70.48 | 2.94 M | $11.46 B |
| 05/14/2025 | $72.72 | $72.24 (-0.66%) | $73.02 | $71.73 | 3.02 M | $11.45 B |
| 05/13/2025 | $72.86 | $72.60 (-0.36%) | $74.07 | $72.49 | 3.60 M | $11.51 B |
| 05/12/2025 | $72.51 | $73.04 (0.73%) | $73.56 | $71.50 | 6.36 M | $11.58 B |
| 05/09/2025 | $68.18 | $68.21 (0.04%) | $69.24 | $67.45 | 5.02 M | $10.81 B |
| 05/08/2025 | $66.92 | $67.29 (0.55%) | $69.36 | $64.93 | 6.38 M | $10.67 B |
| 05/07/2025 | $66.28 | $66.88 (0.91%) | $67.39 | $65.37 | 6.06 M | $10.73 B |
| 05/06/2025 | $65.38 | $66.01 (0.96%) | $66.97 | $64.74 | 3.46 M | $10.59 B |
| 05/05/2025 | $65.54 | $66.13 (0.9%) | $66.68 | $65.12 | 2.24 M | $10.61 B |
| 05/02/2025 | $66.05 | $66.06 (0.02%) | $66.90 | $65.43 | 3.67 M | $10.60 B |
| 05/01/2025 | $64.75 | $65.23 (0.74%) | $65.94 | $64.11 | 4.36 M | $10.46 B |
| 04/30/2025 | $61.06 | $64.28 (5.27%) | $64.47 | $60.74 | 3.82 M | $10.31 B |
| 04/29/2025 | $61.41 | $61.60 (0.31%) | $62.53 | $61.19 | 2.54 M | $9.88 B |
| 04/28/2025 | $60.92 | $62.11 (1.95%) | $62.43 | $60.80 | 2.14 M | $9.96 B |
| 04/25/2025 | $61.02 | $61.52 (0.82%) | $62.16 | $60.30 | 2.09 M | $9.87 B |
| 04/24/2025 | $60.38 | $61.50 (1.85%) | $62.00 | $59.54 | 3.31 M | $9.86 B |
| 04/23/2025 | $59.83 | $58.66 (-1.96%) | $60.67 | $58.42 | 3.29 M | $9.41 B |
| 04/22/2025 | $56.44 | $57.80 (2.41%) | $58.33 | $56.00 | 3.86 M | $9.27 B |
| 04/21/2025 | $54.67 | $56.78 (3.86%) | $56.95 | $54.56 | 3.72 M | $9.11 B |
| 04/17/2025 | $56.83 | $55.98 (-1.5%) | $57.00 | $55.08 | 2.34 M | $8.98 B |
| 04/16/2025 | $55.76 | $55.86 (0.18%) | $56.88 | $53.79 | 4.71 M | $8.96 B |
| 04/15/2025 | $57.96 | $57.40 (-0.97%) | $58.92 | $57.16 | 2.37 M | $9.21 B |
| 04/14/2025 | $58.02 | $57.72 (-0.52%) | $58.80 | $56.46 | 3.95 M | $9.26 B |
| 04/11/2025 | $53.40 | $56.54 (5.88%) | $56.57 | $51.68 | 5.43 M | $9.07 B |
| 04/10/2025 | $56.89 | $53.84 (-5.36%) | $57.68 | $51.65 | 6.90 M | $8.64 B |
| 04/09/2025 | $49.66 | $60.27 (21.37%) | $60.93 | $49.13 | 10.71 M | $9.67 B |
| 04/08/2025 | $54.94 | $49.20 (-10.45%) | $55.40 | $47.93 | 6.33 M | $7.89 B |
| 04/07/2025 | $52.02 | $53.38 (2.61%) | $56.85 | $49.80 | 7.67 M | $8.56 B |
| 04/04/2025 | $56.13 | $52.78 (-5.97%) | $56.17 | $52.04 | 5.97 M | $8.47 B |
| 04/03/2025 | $62.07 | $56.76 (-8.55%) | $62.33 | $56.75 | 6.47 M | $9.10 B |
| 04/02/2025 | $63.60 | $64.80 (1.89%) | $65.57 | $63.58 | 2.03 M | $10.39 B |
| 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 |
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.
