5 DAY PERFORMANCE
-20.35%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-10.98%
6 MONTH PERFORMANCE
-21.74%
YEAR-TO-DATE PERFORMANCE
-12.82%
1 YEAR PERFORMANCE
-16.26%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $68.00 | $63.97 (-5.93%) | $68.04 | $61.54 | 4.36 M | $9.61 B |
| 05/05/2026 | $68.94 | $72.56 (5.25%) | $72.81 | $68.71 | 6.80 M | $10.91 B |
| 05/04/2026 | $68.90 | $68.85 (-0.07%) | $69.93 | $68.25 | 3.35 M | $10.35 B |
| 05/01/2026 | $69.46 | $69.40 (-0.09%) | $69.90 | $67.28 | 4.20 M | $10.40 B |
| 04/30/2026 | $63.02 | $70.17 (11.35%) | $70.45 | $62.93 | 8.17 M | $10.49 B |
| 04/29/2026 | $61.88 | $62.66 (1.26%) | $63.40 | $61.30 | 3.54 M | $9.37 B |
| 04/28/2026 | $61.43 | $60.98 (-0.73%) | $62.35 | $60.76 | 2.77 M | $9.12 B |
| 04/27/2026 | $63.70 | $62.12 (-2.48%) | $64.00 | $60.95 | 2.35 M | $9.29 B |
| 04/24/2026 | $62.83 | $63.65 (1.31%) | $63.85 | $61.81 | 4.09 M | $9.52 B |
| 04/23/2026 | $62.20 | $61.55 (-1.05%) | $62.29 | $60.58 | 2.74 M | $9.20 B |
| 04/22/2026 | $61.59 | $61.77 (0.29%) | $62.11 | $61.30 | 2.73 M | $9.23 B |
| 04/21/2026 | $59.91 | $59.94 (0.05%) | $61.04 | $59.69 | 2.22 M | $8.96 B |
| 04/20/2026 | $57.46 | $59.46 (3.48%) | $59.61 | $57.40 | 2.65 M | $8.89 B |
| 04/17/2026 | $59.13 | $58.99 (-0.24%) | $60.23 | $57.51 | 3.26 M | $8.82 B |
| 04/16/2026 | $58.17 | $58.70 (0.91%) | $59.00 | $57.75 | 1.97 M | $8.78 B |
| 04/15/2026 | $57.18 | $57.93 (1.31%) | $57.99 | $56.71 | 2.18 M | $8.66 B |
| 04/14/2026 | $56.50 | $57.28 (1.38%) | $57.50 | $56.05 | 2.43 M | $8.56 B |
| 04/13/2026 | $56.15 | $56.50 (0.62%) | $56.56 | $55.37 | 2.75 M | $8.45 B |
| 04/10/2026 | $57.04 | $56.36 (-1.19%) | $57.33 | $56.12 | 2.16 M | $8.43 B |
| 04/09/2026 | $56.25 | $56.56 (0.55%) | $56.96 | $55.95 | 3.01 M | $8.46 B |
| 04/08/2026 | $56.26 | $56.54 (0.5%) | $56.64 | $55.35 | 3.61 M | $8.45 B |
| 04/07/2026 | $55.95 | $55.06 (-1.59%) | $55.95 | $53.98 | 2.62 M | $8.23 B |
| 04/06/2026 | $55.49 | $55.97 (0.87%) | $56.20 | $55.11 | 2.29 M | $8.37 B |
| 04/02/2026 | $52.99 | $55.19 (4.15%) | $55.34 | $52.32 | 5.40 M | $8.25 B |
| 04/01/2026 | $53.59 | $53.22 (-0.69%) | $54.39 | $52.90 | 3.28 M | $7.96 B |
| 03/31/2026 | $53.25 | $53.55 (0.56%) | $53.79 | $52.11 | 3.54 M | $8.01 B |
| 03/30/2026 | $53.87 | $52.50 (-2.54%) | $54.10 | $51.93 | 3.34 M | $7.85 B |
| 03/27/2026 | $56.11 | $53.65 (-4.38%) | $56.42 | $53.26 | 3.44 M | $8.02 B |
| 03/26/2026 | $55.60 | $56.66 (1.91%) | $57.60 | $55.58 | 2.59 M | $8.47 B |
| 03/25/2026 | $55.85 | $56.19 (0.61%) | $56.80 | $55.50 | 2.10 M | $8.40 B |
| 03/24/2026 | $54.02 | $55.36 (2.48%) | $56.65 | $54.02 | 3.12 M | $8.28 B |
| 03/23/2026 | $55.32 | $54.49 (-1.5%) | $55.54 | $54.20 | 3.13 M | $8.15 B |
| 03/20/2026 | $54.12 | $54.44 (0.59%) | $55.08 | $53.57 | 7.47 M | $8.14 B |
| 03/19/2026 | $52.78 | $54.12 (2.54%) | $54.61 | $52.43 | 2.61 M | $8.09 B |
| 03/18/2026 | $53.49 | $53.58 (0.17%) | $54.29 | $53.30 | 3.27 M | $8.01 B |
| 03/17/2026 | $55.03 | $53.71 (-2.4%) | $55.60 | $53.40 | 2.62 M | $8.03 B |
| 03/16/2026 | $56.02 | $54.54 (-2.64%) | $56.02 | $54.51 | 2.06 M | $8.15 B |
| 03/13/2026 | $55.42 | $54.74 (-1.23%) | $56.44 | $54.48 | 2.71 M | $8.18 B |
| 03/12/2026 | $54.92 | $55.20 (0.51%) | $56.41 | $54.60 | 3.17 M | $8.25 B |
| 03/11/2026 | $55.64 | $55.35 (-0.52%) | $56.88 | $54.80 | 2.65 M | $8.27 B |
| 03/10/2026 | $55.15 | $54.93 (-0.4%) | $55.91 | $53.41 | 3.21 M | $8.21 B |
| 03/09/2026 | $53.93 | $55.28 (2.5%) | $55.45 | $52.17 | 3.94 M | $8.26 B |
| 03/06/2026 | $55.43 | $54.81 (-1.12%) | $56.01 | $54.50 | 3.99 M | $8.19 B |
| 03/05/2026 | $55.98 | $56.48 (0.89%) | $57.30 | $55.81 | 3.17 M | $8.44 B |
| 03/04/2026 | $58.29 | $56.28 (-3.45%) | $58.74 | $56.24 | 3.05 M | $8.41 B |
| 03/03/2026 | $57.43 | $58.15 (1.25%) | $58.62 | $56.86 | 4.17 M | $8.69 B |
| 03/02/2026 | $57.75 | $58.93 (2.04%) | $59.54 | $57.33 | 2.63 M | $8.81 B |
| 02/27/2026 | $58.72 | $59.58 (1.46%) | $59.64 | $57.38 | 3.36 M | $8.91 B |
| 02/26/2026 | $59.97 | $59.61 (-0.6%) | $60.77 | $58.61 | 3.14 M | $8.91 B |
| 02/25/2026 | $60.10 | $59.82 (-0.47%) | $60.60 | $59.22 | 2.95 M | $8.94 B |
| 02/24/2026 | $59.28 | $59.90 (1.05%) | $61.46 | $59.28 | 1.81 M | $8.96 B |
| 02/23/2026 | $59.92 | $59.78 (-0.23%) | $60.39 | $58.49 | 2.56 M | $8.94 B |
| 02/20/2026 | $58.96 | $60.05 (1.85%) | $60.67 | $58.14 | 3.88 M | $8.98 B |
| 02/19/2026 | $61.81 | $59.22 (-4.19%) | $62.25 | $59.04 | 3.69 M | $8.85 B |
| 02/18/2026 | $62.40 | $62.00 (-0.64%) | $62.85 | $61.51 | 2.43 M | $9.27 B |
| 02/17/2026 | $61.67 | $62.16 (0.79%) | $62.82 | $60.95 | 2.78 M | $9.29 B |
| 02/13/2026 | $60.59 | $62.10 (2.49%) | $62.22 | $60.20 | 2.99 M | $9.28 B |
| 02/12/2026 | $63.65 | $60.73 (-4.59%) | $64.08 | $60.32 | 3.41 M | $9.08 B |
| 02/11/2026 | $62.82 | $63.68 (1.37%) | $64.22 | $62.56 | 2.73 M | $9.52 B |
| 02/10/2026 | $61.68 | $62.31 (1.02%) | $63.59 | $61.24 | 2.89 M | $9.32 B |
| 02/09/2026 | $62.00 | $61.55 (-0.73%) | $62.70 | $61.38 | 2.96 M | $9.20 B |
| 02/06/2026 | $61.10 | $62.10 (1.64%) | $62.70 | $60.92 | 4.34 M | $9.28 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.
