-
5 DAY PERFORMANCE
+1.64% -
1 MONTH PERFORMANCE
-11.06% -
3 MONTH PERFORMANCE
-19.13% -
6 MONTH PERFORMANCE
-8.96% -
YEAR-TO-DATE PERFORMANCE
-24.34% -
1 YEAR PERFORMANCE
-9.77%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $84.15 | $85.05 (1.07%) | $85.63 | $83.28 | 1.84 M | $13.59 B |
| 11/20/2024 | $82.86 | $83.43 (0.69%) | $83.58 | $82.36 | 3.54 M | $13.33 B |
| 11/19/2024 | $83.07 | $83.56 (0.59%) | $83.89 | $83.05 | 2.54 M | $13.35 B |
| 11/18/2024 | $84.04 | $83.99 (-0.06%) | $85.43 | $83.38 | 2.99 M | $13.42 B |
| 11/15/2024 | $83.15 | $83.69 (0.65%) | $85.08 | $83.15 | 3.28 M | $13.37 B |
| 11/14/2024 | $82.98 | $84.00 (1.23%) | $84.42 | $82.56 | 2.85 M | $13.42 B |
| 11/13/2024 | $84.78 | $83.18 (-1.89%) | $86.52 | $82.13 | 5.70 M | $13.29 B |
| 11/12/2024 | $86.82 | $87.04 (0.25%) | $88.10 | $85.99 | 3.43 M | $13.91 B |
| 11/11/2024 | $88.76 | $87.98 (-0.88%) | $88.92 | $86.85 | 2.60 M | $14.06 B |
| 11/08/2024 | $90.16 | $89.16 (-1.11%) | $90.28 | $88.16 | 2.83 M | $14.30 B |
| 11/07/2024 | $91.32 | $91.17 (-0.16%) | $91.50 | $90.39 | 1.91 M | $14.62 B |
| 11/06/2024 | $90.14 | $90.47 (0.37%) | $91.00 | $88.98 | 2.28 M | $14.51 B |
| 11/05/2024 | $87.46 | $88.58 (1.28%) | $88.83 | $86.93 | 1.74 M | $14.21 B |
| 11/04/2024 | $88.39 | $87.95 (-0.5%) | $89.33 | $87.19 | 1.57 M | $14.11 B |
| 11/01/2024 | $87.86 | $88.91 (1.2%) | $89.34 | $87.79 | 2.11 M | $14.26 B |
| 10/31/2024 | $89.70 | $87.58 (-2.36%) | $89.79 | $86.65 | 3.98 M | $14.05 B |
| 10/30/2024 | $90.40 | $89.99 (-0.45%) | $91.69 | $88.64 | 4.13 M | $14.43 B |
| 10/29/2024 | $95.59 | $98.03 (2.55%) | $98.34 | $94.97 | 2.16 M | $15.72 B |
| 10/28/2024 | $95.12 | $96.14 (1.07%) | $97.17 | $94.89 | 1.37 M | $15.42 B |
| 10/25/2024 | $95.51 | $95.20 (-0.32%) | $96.80 | $95.12 | 1.55 M | $15.27 B |
| 10/24/2024 | $95.93 | $95.08 (-0.89%) | $96.05 | $93.97 | 1.90 M | $15.25 B |
| 10/23/2024 | $95.92 | $94.94 (-1.02%) | $96.74 | $93.57 | 1.99 M | $15.23 B |
| 10/22/2024 | $95.97 | $95.64 (-0.34%) | $96.21 | $94.70 | 1.56 M | $15.34 B |
| 10/21/2024 | $97.59 | $96.81 (-0.8%) | $97.95 | $96.53 | 1.15 M | $15.53 B |
| 10/18/2024 | $99.27 | $98.61 (-0.66%) | $99.27 | $97.63 | 1.21 M | $15.82 B |
| 10/17/2024 | $99.72 | $98.06 (-1.66%) | $99.73 | $97.32 | 1.65 M | $15.73 B |
| 10/16/2024 | $100.44 | $98.21 (-2.22%) | $100.53 | $98.12 | 1.53 M | $15.75 B |
| 10/15/2024 | $99.65 | $98.56 (-1.09%) | $101.50 | $97.51 | 3.40 M | $15.81 B |
| 10/14/2024 | $97.62 | $99.15 (1.57%) | $99.36 | $96.83 | 1.52 M | $15.90 B |
| 10/11/2024 | $96.04 | $97.30 (1.31%) | $97.78 | $96.02 | 1.36 M | $15.61 B |
| 10/10/2024 | $93.66 | $96.44 (2.97%) | $96.49 | $93.28 | 2.02 M | $15.47 B |
| 10/09/2024 | $96.08 | $97.80 (1.79%) | $98.13 | $95.60 | 1.67 M | $15.69 B |
| 10/08/2024 | $95.45 | $96.14 (0.72%) | $96.45 | $94.18 | 2.02 M | $15.42 B |
| 10/07/2024 | $95.86 | $95.45 (-0.43%) | $96.65 | $94.96 | 1.21 M | $15.31 B |
| 10/04/2024 | $98.86 | $96.83 (-2.05%) | $98.88 | $96.05 | 1.46 M | $15.53 B |
| 10/03/2024 | $96.73 | $96.73 (0%) | $97.60 | $95.62 | 1.91 M | $15.52 B |
| 10/02/2024 | $95.58 | $97.36 (1.86%) | $97.94 | $95.40 | 1.81 M | $15.62 B |
| 10/01/2024 | $97.55 | $95.43 (-2.17%) | $97.93 | $94.64 | 3.18 M | $15.31 B |
| 09/30/2024 | $97.85 | $98.77 (0.94%) | $99.49 | $97.33 | 1.87 M | $15.84 B |
| 09/27/2024 | $100.66 | $98.85 (-1.8%) | $100.66 | $98.36 | 1.71 M | $15.86 B |
| 09/26/2024 | $99.57 | $100.07 (0.5%) | $100.69 | $96.87 | 2.08 M | $16.05 B |
| 09/25/2024 | $98.40 | $97.18 (-1.24%) | $99.07 | $96.29 | 1.94 M | $15.59 B |
| 09/24/2024 | $98.78 | $98.73 (-0.05%) | $99.79 | $98.09 | 1.39 M | $15.84 B |
| 09/23/2024 | $98.13 | $98.11 (-0.02%) | $98.22 | $97.16 | 985,210 | $15.74 B |
| 09/20/2024 | $98.53 | $97.76 (-0.78%) | $99.30 | $96.90 | 4.97 M | $15.68 B |
| 09/19/2024 | $99.40 | $99.46 (0.06%) | $100.80 | $97.69 | 2.44 M | $15.95 B |
| 09/18/2024 | $96.75 | $96.23 (-0.54%) | $98.90 | $96.07 | 1.89 M | $15.44 B |
| 09/17/2024 | $97.88 | $96.75 (-1.15%) | $98.65 | $96.16 | 1.51 M | $15.52 B |
| 09/16/2024 | $100.07 | $97.25 (-2.82%) | $100.20 | $95.00 | 3.23 M | $15.60 B |
| 09/13/2024 | $101.55 | $102.47 (0.91%) | $103.06 | $101.06 | 1.42 M | $16.44 B |
| 09/12/2024 | $101.11 | $100.44 (-0.66%) | $101.22 | $98.90 | 2.61 M | $16.11 B |
| 09/11/2024 | $99.46 | $101.86 (2.41%) | $102.00 | $97.23 | 2.25 M | $16.34 B |
| 09/10/2024 | $99.69 | $99.45 (-0.24%) | $99.76 | $97.46 | 1.21 M | $15.95 B |
| 09/09/2024 | $99.56 | $99.81 (0.25%) | $101.15 | $99.24 | 1.92 M | $16.01 B |
| 09/06/2024 | $101.20 | $98.79 (-2.38%) | $101.54 | $97.96 | 2.75 M | $15.85 B |
| 09/05/2024 | $101.19 | $101.39 (0.2%) | $103.53 | $100.94 | 1.75 M | $16.26 B |
| 09/04/2024 | $101.48 | $102.52 (1.02%) | $104.24 | $101.14 | 1.79 M | $16.44 B |
| 09/03/2024 | $107.78 | $101.84 (-5.51%) | $108.50 | $101.23 | 2.88 M | $16.34 B |
| 08/30/2024 | $109.35 | $109.59 (0.22%) | $110.74 | $108.41 | 1.81 M | $17.58 B |
| 08/29/2024 | $108.50 | $107.70 (-0.74%) | $110.76 | $107.42 | 2.04 M | $17.28 B |
| 08/28/2024 | $107.37 | $106.73 (-0.6%) | $108.13 | $105.68 | 1.44 M | $17.12 B |
| 08/27/2024 | $106.57 | $107.70 (1.06%) | $108.22 | $105.80 | 1.00 M | $17.28 B |
| 08/26/2024 | $108.57 | $107.44 (-1.04%) | $109.18 | $107.24 | 1.48 M | $17.23 B |
| 08/23/2024 | $106.81 | $109.21 (2.25%) | $109.49 | $106.30 | 2.04 M | $17.52 B |
| 08/22/2024 | $107.97 | $105.18 (-2.58%) | $108.49 | $104.67 | 1.64 M | $16.87 B |