5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+4.72%
3 MONTH PERFORMANCE
-9.71%
6 MONTH PERFORMANCE
-14.88%
YEAR-TO-DATE PERFORMANCE
-19.63%
1 YEAR PERFORMANCE
-21.10%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $90.33 | $90.35 (0.02%) | $90.69 | $89.65 | 834,853 | $14.44 B |
| 12/23/2024 | $89.16 | $90.19 (1.16%) | $90.63 | $88.75 | 2.16 M | $14.41 B |
| 12/20/2024 | $88.19 | $88.75 (0.63%) | $90.15 | $87.33 | 6.29 M | $14.18 B |
| 12/19/2024 | $88.96 | $88.26 (-0.79%) | $89.86 | $88.13 | 3.08 M | $14.10 B |
| 12/18/2024 | $90.98 | $88.66 (-2.55%) | $93.12 | $88.12 | 4.13 M | $14.17 B |
| 12/17/2024 | $90.52 | $90.74 (0.24%) | $92.13 | $89.93 | 1.67 M | $14.50 B |
| 12/16/2024 | $90.84 | $90.76 (-0.09%) | $91.57 | $89.23 | 2.68 M | $14.50 B |
| 12/13/2024 | $90.31 | $90.98 (0.74%) | $91.43 | $88.66 | 2.60 M | $14.54 B |
| 12/12/2024 | $88.00 | $89.64 (1.86%) | $89.76 | $87.75 | 1.62 M | $14.32 B |
| 12/11/2024 | $88.23 | $89.41 (1.34%) | $89.92 | $87.93 | 2.52 M | $14.29 B |
| 12/10/2024 | $89.92 | $87.64 (-2.54%) | $90.00 | $87.33 | 2.09 M | $14.00 B |
| 12/09/2024 | $87.87 | $89.67 (2.05%) | $90.96 | $87.25 | 1.95 M | $14.33 B |
| 12/06/2024 | $86.88 | $87.87 (1.14%) | $88.64 | $86.01 | 3.20 M | $14.04 B |
| 12/05/2024 | $87.97 | $86.42 (-1.76%) | $88.51 | $86.15 | 2.36 M | $13.81 B |
| 12/04/2024 | $88.55 | $87.76 (-0.89%) | $88.70 | $87.16 | 2.54 M | $14.02 B |
| 12/03/2024 | $87.18 | $87.62 (0.5%) | $88.05 | $86.75 | 2.30 M | $14.00 B |
| 12/02/2024 | $87.50 | $88.49 (1.13%) | $89.31 | $87.44 | 2.14 M | $14.14 B |
| 11/29/2024 | $87.20 | $87.59 (0.45%) | $88.64 | $87.18 | 1.94 M | $14.00 B |
| 11/27/2024 | $86.28 | $86.80 (0.6%) | $87.02 | $85.14 | 1.84 M | $13.87 B |
| 11/26/2024 | $88.12 | $86.28 (-2.09%) | $88.45 | $85.72 | 1.86 M | $13.79 B |
| 11/25/2024 | $86.55 | $87.93 (1.59%) | $89.07 | $86.07 | 2.97 M | $14.05 B |
| 11/22/2024 | $85.00 | $85.41 (0.48%) | $85.57 | $84.72 | 1.70 M | $13.65 B |
| 11/21/2024 | $84.15 | $85.05 (1.07%) | $85.63 | $83.28 | 2.19 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 |