5 DAY PERFORMANCE
+25.20%
1 MONTH PERFORMANCE
+37.35%
3 MONTH PERFORMANCE
+1.42%
6 MONTH PERFORMANCE
-9.49%
YEAR-TO-DATE PERFORMANCE
+2.51%
1 YEAR PERFORMANCE
-16.84%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $68.50 | $68.31 (-0.28%) | $69.45 | $67.70 | 1.92 M | $11.05 B |
| 03/11/2025 | $71.87 | $68.23 (-5.06%) | $72.06 | $66.81 | 4.18 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 |
| 02/24/2025 | $66.76 | $66.53 (-0.34%) | $68.15 | $66.04 | 3.77 M | $10.67 B |
| 02/21/2025 | $67.36 | $67.21 (-0.22%) | $67.82 | $66.44 | 3.16 M | $10.78 B |
| 02/20/2025 | $67.81 | $67.32 (-0.72%) | $68.11 | $66.90 | 2.27 M | $10.80 B |
| 02/19/2025 | $66.81 | $67.62 (1.21%) | $67.98 | $66.68 | 3.40 M | $10.85 B |
| 02/18/2025 | $66.30 | $67.02 (1.09%) | $67.59 | $65.78 | 3.11 M | $10.75 B |
| 02/14/2025 | $66.41 | $65.93 (-0.72%) | $66.68 | $65.87 | 2.97 M | $10.58 B |
| 02/13/2025 | $66.19 | $66.18 (-0.02%) | $66.63 | $65.39 | 2.88 M | $10.62 B |
| 02/12/2025 | $64.71 | $66.19 (2.29%) | $66.29 | $64.31 | 2.82 M | $10.62 B |
| 02/11/2025 | $64.12 | $65.23 (1.73%) | $65.73 | $63.81 | 3.10 M | $10.46 B |
| 02/10/2025 | $65.59 | $64.64 (-1.45%) | $66.33 | $64.54 | 4.85 M | $10.37 B |
| 02/07/2025 | $65.95 | $65.69 (-0.39%) | $67.84 | $65.01 | 6.90 M | $10.54 B |
| 02/06/2025 | $62.55 | $65.60 (4.88%) | $67.30 | $62.01 | 20.00 M | $10.52 B |
| 02/05/2025 | $86.16 | $87.08 (1.07%) | $87.85 | $85.90 | 5.45 M | $13.97 B |
| 02/04/2025 | $85.68 | $86.37 (0.81%) | $86.90 | $85.53 | 2.33 M | $13.85 B |
| 02/03/2025 | $87.21 | $85.22 (-2.28%) | $87.21 | $84.49 | 2.94 M | $13.67 B |
| 01/31/2025 | $89.59 | $88.76 (-0.93%) | $90.74 | $87.66 | 2.78 M | $14.21 B |
| 01/30/2025 | $90.65 | $89.40 (-1.38%) | $90.65 | $89.09 | 2.09 M | $14.31 B |
| 01/29/2025 | $88.37 | $90.16 (2.03%) | $90.77 | $87.49 | 3.64 M | $14.43 B |
| 01/28/2025 | $90.15 | $89.81 (-0.38%) | $90.46 | $88.48 | 2.96 M | $14.38 B |
| 01/27/2025 | $91.93 | $89.59 (-2.55%) | $93.33 | $89.16 | 4.05 M | $14.34 B |
| 01/24/2025 | $92.31 | $91.20 (-1.2%) | $92.87 | $90.76 | 1.80 M | $14.60 B |
| 01/23/2025 | $91.35 | $92.52 (1.28%) | $93.00 | $91.12 | 1.78 M | $14.81 B |
| 01/22/2025 | $93.81 | $92.00 (-1.93%) | $94.61 | $91.74 | 2.77 M | $14.73 B |
| 01/21/2025 | $94.22 | $93.96 (-0.28%) | $95.46 | $93.61 | 2.39 M | $15.04 B |
| 01/17/2025 | $92.62 | $93.64 (1.1%) | $94.44 | $92.05 | 2.15 M | $14.96 B |
| 01/16/2025 | $92.00 | $91.44 (-0.61%) | $92.41 | $90.94 | 1.72 M | $14.61 B |
| 01/15/2025 | $93.52 | $92.28 (-1.33%) | $93.52 | $92.11 | 2.40 M | $14.75 B |
| 01/14/2025 | $90.83 | $91.57 (0.81%) | $91.84 | $90.71 | 1.91 M | $14.63 B |
| 01/13/2025 | $89.86 | $90.34 (0.53%) | $90.54 | $88.49 | 1.64 M | $14.44 B |
| 01/10/2025 | $92.14 | $90.20 (-2.11%) | $93.98 | $90.16 | 3.54 M | $14.41 B |
| 01/08/2025 | $91.94 | $92.63 (0.75%) | $92.86 | $89.56 | 2.45 M | $14.80 B |
| 01/07/2025 | $91.89 | $92.66 (0.84%) | $94.17 | $91.78 | 2.09 M | $14.81 B |
| 01/06/2025 | $89.03 | $90.91 (2.11%) | $92.01 | $89.02 | 1.86 M | $14.53 B |
| 01/03/2025 | $88.71 | $88.85 (0.16%) | $89.16 | $87.65 | 2.20 M | $14.20 B |
| 01/02/2025 | $89.67 | $88.45 (-1.36%) | $89.89 | $87.92 | 2.35 M | $14.13 B |
| 12/31/2024 | $88.94 | $88.68 (-0.29%) | $89.45 | $88.20 | 1.56 M | $14.17 B |
| 12/30/2024 | $89.04 | $88.42 (-0.7%) | $89.04 | $87.46 | 2.36 M | $14.13 B |
| 12/27/2024 | $90.09 | $90.15 (0.07%) | $90.68 | $89.38 | 1.33 M | $14.41 B |
| 12/26/2024 | $89.64 | $90.42 (0.87%) | $91.47 | $89.50 | 1.11 M | $14.45 B |
| 12/24/2024 | $90.33 | $90.35 (0.02%) | $90.69 | $89.65 | 835,419 | $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 |
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.
