5 DAY PERFORMANCE
-5.81%
1 MONTH PERFORMANCE
-11.50%
3 MONTH PERFORMANCE
-17.63%
6 MONTH PERFORMANCE
-21.86%
YEAR-TO-DATE PERFORMANCE
-4.34%
1 YEAR PERFORMANCE
-34.51%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $66.00 | $63.16 (-4.3%) | $66.32 | $62.24 | 4.00 M | $9.75 B |
| 11/14/2025 | $67.24 | $66.60 (-0.95%) | $68.02 | $66.43 | 2.26 M | $10.28 B |
| 11/13/2025 | $69.41 | $68.17 (-1.79%) | $70.31 | $67.82 | 3.08 M | $10.53 B |
| 11/12/2025 | $69.62 | $69.46 (-0.23%) | $70.03 | $68.83 | 2.55 M | $10.72 B |
| 11/11/2025 | $69.46 | $68.85 (-0.88%) | $70.48 | $68.45 | 2.99 M | $10.63 B |
| 11/10/2025 | $70.69 | $69.10 (-2.25%) | $70.74 | $68.19 | 3.30 M | $10.67 B |
| 11/07/2025 | $69.49 | $69.58 (0.13%) | $69.69 | $67.55 | 3.20 M | $10.74 B |
| 11/06/2025 | $73.58 | $70.64 (-4%) | $74.21 | $70.26 | 3.59 M | $10.50 B |
| 11/05/2025 | $73.87 | $73.46 (-0.56%) | $75.65 | $71.39 | 5.61 M | $10.92 B |
| 11/04/2025 | $74.99 | $71.99 (-4%) | $75.75 | $71.66 | 5.59 M | $10.70 B |
| 11/03/2025 | $77.57 | $76.54 (-1.33%) | $78.00 | $76.08 | 3.82 M | $11.37 B |
| 10/31/2025 | $79.04 | $77.72 (-1.67%) | $80.00 | $76.80 | 3.87 M | $11.55 B |
| 10/30/2025 | $78.74 | $79.16 (0.53%) | $81.12 | $78.49 | 3.92 M | $11.87 B |
| 10/29/2025 | $83.14 | $78.74 (-5.29%) | $84.53 | $78.59 | 7.44 M | $11.81 B |
| 10/28/2025 | $85.66 | $80.26 (-6.3%) | $90.90 | $80.14 | 11.14 M | $12.04 B |
| 10/27/2025 | $74.67 | $75.84 (1.57%) | $76.01 | $74.50 | 1.85 M | $11.38 B |
| 10/24/2025 | $76.51 | $74.04 (-3.23%) | $76.51 | $73.96 | 2.07 M | $11.11 B |
| 10/23/2025 | $73.51 | $75.78 (3.09%) | $76.26 | $73.33 | 2.13 M | $11.37 B |
| 10/22/2025 | $75.40 | $73.97 (-1.9%) | $76.49 | $73.06 | 2.91 M | $11.10 B |
| 10/21/2025 | $75.71 | $76.40 (0.91%) | $76.66 | $75.41 | 1.15 M | $11.46 B |
| 10/20/2025 | $74.00 | $76.14 (2.89%) | $76.85 | $72.78 | 2.16 M | $11.42 B |
| 10/17/2025 | $73.57 | $75.32 (2.38%) | $75.65 | $73.02 | 1.65 M | $11.30 B |
| 10/16/2025 | $74.73 | $74.47 (-0.35%) | $74.83 | $73.30 | 2.05 M | $11.17 B |
| 10/15/2025 | $73.91 | $74.22 (0.42%) | $74.38 | $72.56 | 2.06 M | $11.13 B |
| 10/14/2025 | $71.33 | $72.77 (2.02%) | $73.64 | $71.25 | 2.28 M | $10.92 B |
| 10/13/2025 | $71.48 | $73.37 (2.64%) | $73.68 | $70.53 | 3.02 M | $11.01 B |
| 10/10/2025 | $74.00 | $69.16 (-6.54%) | $74.12 | $68.98 | 3.06 M | $10.37 B |
| 10/09/2025 | $75.93 | $73.64 (-3.02%) | $76.03 | $72.88 | 1.96 M | $11.05 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.
