5 DAY PERFORMANCE
-11.24%
1 MONTH PERFORMANCE
-7.50%
3 MONTH PERFORMANCE
-15.01%
6 MONTH PERFORMANCE
-10.98%
YEAR-TO-DATE PERFORMANCE
-12.82%
1 YEAR PERFORMANCE
-19.36%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $66.33 | $66.84 (0.77%) | $68.00 | $66.12 | 3.74 M | $10.03 B |
| 08/05/2026 | $66.56 | $66.99 (0.65%) | $67.80 | $65.38 | 5.16 M | $10.06 B |
| 08/04/2026 | $62.11 | $66.79 (7.54%) | $67.23 | $61.69 | 5.82 M | $10.03 B |
| 08/03/2026 | $60.90 | $61.29 (0.64%) | $61.63 | $59.92 | 5.51 M | $9.20 B |
| 07/31/2026 | $63.34 | $62.28 (-1.67%) | $63.34 | $60.42 | 6.20 M | $9.35 B |
| 07/30/2026 | $61.32 | $62.48 (1.89%) | $62.54 | $59.86 | 8.54 M | $9.38 B |
| 07/29/2026 | $58.59 | $61.19 (4.44%) | $64.08 | $57.50 | 17.00 M | $9.18 B |
| 07/28/2026 | $63.85 | $64.68 (1.3%) | $65.52 | $62.63 | 8.13 M | $9.71 B |
| 07/27/2026 | $60.29 | $63.44 (5.22%) | $63.70 | $60.24 | 5.44 M | $9.52 B |
| 07/24/2026 | $60.23 | $60.21 (-0.03%) | $61.41 | $59.95 | 4.81 M | $9.04 B |
| 07/23/2026 | $62.40 | $60.47 (-3.09%) | $62.90 | $59.73 | 5.45 M | $9.09 B |
| 07/22/2026 | $62.43 | $63.16 (1.17%) | $63.89 | $62.25 | 3.32 M | $9.49 B |
| 07/21/2026 | $61.68 | $62.95 (2.06%) | $63.43 | $61.15 | 5.78 M | $9.46 B |
| 07/20/2026 | $60.02 | $59.80 (-0.37%) | $60.40 | $58.98 | 4.00 M | $8.99 B |
| 07/17/2026 | $56.71 | $59.35 (4.66%) | $59.58 | $56.71 | 5.82 M | $8.92 B |
| 07/16/2026 | $56.66 | $57.63 (1.71%) | $57.73 | $55.55 | 5.77 M | $8.66 B |
| 07/15/2026 | $57.20 | $57.51 (0.54%) | $57.98 | $55.43 | 4.26 M | $8.64 B |
| 07/14/2026 | $59.25 | $56.58 (-4.51%) | $59.82 | $56.46 | 4.48 M | $8.50 B |
| 07/13/2026 | $59.85 | $58.24 (-2.69%) | $60.49 | $57.82 | 4.18 M | $8.75 B |
| 07/10/2026 | $59.26 | $60.38 (1.89%) | $61.31 | $59.17 | 3.36 M | $9.08 B |
| 07/09/2026 | $60.11 | $59.95 (-0.27%) | $61.24 | $58.78 | 4.96 M | $9.01 B |
| 07/08/2026 | $59.28 | $58.49 (-1.33%) | $59.52 | $57.21 | 7.46 M | $8.79 B |
| 07/07/2026 | $60.37 | $59.76 (-1.01%) | $61.65 | $59.19 | 5.31 M | $8.98 B |
| 07/06/2026 | $63.00 | $61.91 (-1.73%) | $64.46 | $61.72 | 4.34 M | $9.31 B |
| 07/02/2026 | $66.25 | $62.56 (-5.57%) | $67.81 | $62.00 | 6.22 M | $9.40 B |
| 07/01/2026 | $67.17 | $65.93 (-1.85%) | $68.57 | $65.47 | 6.48 M | $9.91 B |
| 06/30/2026 | $67.25 | $67.80 (0.82%) | $69.40 | $67.02 | 4.96 M | $10.19 B |
| 06/29/2026 | $68.50 | $67.71 (-1.15%) | $68.56 | $65.09 | 4.35 M | $10.18 B |
| 06/26/2026 | $68.02 | $68.00 (-0.03%) | $69.12 | $66.64 | 8.31 M | $10.22 B |
| 06/25/2026 | $73.25 | $69.94 (-4.52%) | $74.58 | $68.47 | 4.59 M | $10.51 B |
| 06/24/2026 | $73.54 | $71.40 (-2.91%) | $73.63 | $69.31 | 6.63 M | $10.73 B |
| 06/23/2026 | $72.88 | $73.44 (0.77%) | $75.10 | $71.98 | 8.50 M | $11.04 B |
| 06/22/2026 | $72.90 | $76.18 (4.5%) | $79.20 | $71.82 | 8.01 M | $11.45 B |
| 06/18/2026 | $71.41 | $72.45 (1.46%) | $72.77 | $68.49 | 9.41 M | $10.89 B |
| 06/17/2026 | $72.26 | $69.38 (-3.99%) | $72.89 | $69.27 | 3.92 M | $10.43 B |
| 06/16/2026 | $75.29 | $71.42 (-5.14%) | $75.88 | $71.20 | 4.96 M | $10.73 B |
| 06/15/2026 | $75.78 | $76.26 (0.63%) | $76.72 | $73.60 | 4.38 M | $11.46 B |
| 06/12/2026 | $72.35 | $73.97 (2.24%) | $74.19 | $71.27 | 2.26 M | $11.12 B |
| 06/11/2026 | $71.10 | $72.73 (2.29%) | $73.16 | $70.21 | 4.75 M | $10.93 B |
| 06/10/2026 | $72.56 | $70.29 (-3.13%) | $73.69 | $70.23 | 3.99 M | $10.56 B |
| 06/09/2026 | $75.91 | $73.56 (-3.1%) | $77.29 | $69.37 | 5.88 M | $11.06 B |
| 06/08/2026 | $75.34 | $75.37 (0.04%) | $78.89 | $74.18 | 5.97 M | $11.33 B |
| 06/05/2026 | $78.00 | $73.57 (-5.68%) | $78.37 | $72.80 | 7.17 M | $11.06 B |
| 06/04/2026 | $79.11 | $79.93 (1.04%) | $81.87 | $78.80 | 3.77 M | $12.01 B |
| 06/03/2026 | $79.00 | $80.66 (2.1%) | $82.41 | $77.36 | 3.35 M | $12.12 B |
| 06/02/2026 | $77.19 | $79.12 (2.5%) | $80.63 | $75.84 | 6.93 M | $11.89 B |
| 06/01/2026 | $77.80 | $75.49 (-2.97%) | $77.81 | $74.16 | 4.87 M | $11.35 B |
| 05/29/2026 | $82.43 | $77.85 (-5.56%) | $83.71 | $77.61 | 5.41 M | $11.70 B |
| 05/28/2026 | $78.65 | $81.41 (3.51%) | $82.08 | $77.90 | 4.24 M | $12.24 B |
| 05/27/2026 | $84.08 | $78.68 (-6.42%) | $85.18 | $78.15 | 5.35 M | $11.83 B |
| 05/26/2026 | $82.70 | $83.42 (0.87%) | $84.79 | $80.00 | 6.02 M | $12.54 B |
| 05/22/2026 | $73.59 | $82.42 (12%) | $82.46 | $73.59 | 5.34 M | $12.39 B |
| 05/21/2026 | $74.00 | $73.54 (-0.62%) | $74.32 | $71.15 | 5.19 M | $11.05 B |
| 05/20/2026 | $70.50 | $74.35 (5.46%) | $74.45 | $70.31 | 4.17 M | $11.17 B |
| 05/19/2026 | $69.99 | $70.35 (0.51%) | $72.36 | $69.21 | 4.90 M | $10.57 B |
| 05/18/2026 | $69.58 | $70.35 (1.11%) | $71.04 | $68.26 | 6.80 M | $10.57 B |
| 05/15/2026 | $65.71 | $68.53 (4.29%) | $69.89 | $65.66 | 5.53 M | $10.30 B |
| 05/14/2026 | $68.59 | $67.06 (-2.23%) | $68.63 | $66.36 | 4.63 M | $10.08 B |
| 05/13/2026 | $67.70 | $68.14 (0.65%) | $68.75 | $66.70 | 4.62 M | $10.24 B |
| 05/12/2026 | $69.51 | $66.31 (-4.6%) | $69.94 | $64.65 | 7.02 M | $9.97 B |
| 05/11/2026 | $66.71 | $70.13 (5.13%) | $70.17 | $66.46 | 5.65 M | $10.54 B |
| 05/08/2026 | $67.09 | $66.78 (-0.46%) | $67.44 | $65.40 | 5.14 M | $10.04 B |
| 05/07/2026 | $65.16 | $65.04 (-0.18%) | $67.55 | $64.56 | 6.48 M | $9.78 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.
