5 DAY PERFORMANCE
+11.14%
1 MONTH PERFORMANCE
+10.81%
3 MONTH PERFORMANCE
+1.94%
6 MONTH PERFORMANCE
+7.70%
YEAR-TO-DATE PERFORMANCE
-13.06%
1 YEAR PERFORMANCE
-12.26%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $68.95 | $69.32 (0.54%) | $70.10 | $68.47 | 2.42 M | $10.70 B |
| 12/04/2025 | $69.32 | $69.01 (-0.45%) | $69.77 | $68.57 | 1.94 M | $10.66 B |
| 12/03/2025 | $68.42 | $69.37 (1.39%) | $70.26 | $68.14 | 2.41 M | $10.71 B |
| 12/02/2025 | $66.23 | $68.24 (3.03%) | $68.53 | $65.44 | 2.95 M | $10.54 B |
| 12/01/2025 | $65.45 | $65.83 (0.58%) | $66.56 | $65.11 | 2.43 M | $10.16 B |
| 11/28/2025 | $65.33 | $65.95 (0.95%) | $66.01 | $64.85 | 1.14 M | $10.18 B |
| 11/26/2025 | $63.60 | $65.34 (2.74%) | $66.36 | $63.60 | 2.97 M | $10.09 B |
| 11/25/2025 | $63.02 | $63.51 (0.78%) | $63.83 | $62.28 | 2.58 M | $9.81 B |
| 11/24/2025 | $63.20 | $63.05 (-0.24%) | $63.79 | $62.24 | 3.04 M | $9.73 B |
| 11/21/2025 | $60.84 | $62.61 (2.91%) | $63.32 | $60.41 | 3.93 M | $9.67 B |
| 11/20/2025 | $63.28 | $60.50 (-4.39%) | $63.67 | $60.06 | 3.78 M | $9.34 B |
| 11/19/2025 | $62.55 | $62.59 (0.06%) | $63.44 | $61.65 | 3.18 M | $9.66 B |
| 11/18/2025 | $62.06 | $62.32 (0.42%) | $63.31 | $61.71 | 3.13 M | $9.62 B |
| 11/17/2025 | $66.00 | $63.16 (-4.3%) | $66.32 | $62.24 | 4.00 M | $9.75 B |
| 11/14/2025 | $67.24 | $66.60 (-0.95%) | $68.02 | $66.43 | 2.26 M | $10.28 B |
| 11/13/2025 | $69.41 | $68.17 (-1.79%) | $70.31 | $67.82 | 3.08 M | $10.53 B |
| 11/12/2025 | $69.62 | $69.46 (-0.23%) | $70.03 | $68.83 | 2.55 M | $10.72 B |
| 11/11/2025 | $69.46 | $68.85 (-0.88%) | $70.48 | $68.45 | 2.99 M | $10.63 B |
| 11/10/2025 | $70.69 | $69.10 (-2.25%) | $70.74 | $68.19 | 3.30 M | $10.67 B |
| 11/07/2025 | $69.49 | $69.58 (0.13%) | $69.69 | $67.55 | 3.20 M | $10.74 B |
| 11/06/2025 | $73.58 | $70.64 (-4%) | $74.21 | $70.26 | 3.59 M | $10.50 B |
| 11/05/2025 | $73.87 | $73.46 (-0.56%) | $75.65 | $71.39 | 5.61 M | $10.92 B |
| 11/04/2025 | $74.99 | $71.99 (-4%) | $75.75 | $71.66 | 5.59 M | $10.70 B |
| 11/03/2025 | $77.57 | $76.54 (-1.33%) | $78.00 | $76.08 | 3.82 M | $11.37 B |
| 10/31/2025 | $79.04 | $77.72 (-1.67%) | $80.00 | $76.80 | 3.87 M | $11.55 B |
| 10/30/2025 | $78.74 | $79.16 (0.53%) | $81.12 | $78.49 | 3.92 M | $11.87 B |
| 10/29/2025 | $83.14 | $78.74 (-5.29%) | $84.53 | $78.59 | 7.44 M | $11.81 B |
| 10/28/2025 | $85.66 | $80.26 (-6.3%) | $90.90 | $80.14 | 11.14 M | $12.04 B |
| 10/27/2025 | $74.67 | $75.84 (1.57%) | $76.01 | $74.50 | 1.85 M | $11.38 B |
| 10/24/2025 | $76.51 | $74.04 (-3.23%) | $76.51 | $73.96 | 2.07 M | $11.11 B |
| 10/23/2025 | $73.51 | $75.78 (3.09%) | $76.26 | $73.33 | 2.13 M | $11.37 B |
| 10/22/2025 | $75.40 | $73.97 (-1.9%) | $76.49 | $73.06 | 2.91 M | $11.10 B |
| 10/21/2025 | $75.71 | $76.40 (0.91%) | $76.66 | $75.41 | 1.15 M | $11.46 B |
| 10/20/2025 | $74.00 | $76.14 (2.89%) | $76.85 | $72.78 | 2.16 M | $11.42 B |
| 10/17/2025 | $73.57 | $75.32 (2.38%) | $75.65 | $73.02 | 1.65 M | $11.30 B |
| 10/16/2025 | $74.73 | $74.47 (-0.35%) | $74.83 | $73.30 | 2.05 M | $11.17 B |
| 10/15/2025 | $73.91 | $74.22 (0.42%) | $74.38 | $72.56 | 2.06 M | $11.13 B |
| 10/14/2025 | $71.33 | $72.77 (2.02%) | $73.64 | $71.25 | 2.28 M | $10.92 B |
| 10/13/2025 | $71.48 | $73.37 (2.64%) | $73.68 | $70.53 | 3.02 M | $11.01 B |
| 10/10/2025 | $74.00 | $69.16 (-6.54%) | $74.12 | $68.98 | 3.06 M | $10.37 B |
| 10/09/2025 | $75.93 | $73.64 (-3.02%) | $76.03 | $72.88 | 1.96 M | $11.05 B |
| 10/08/2025 | $74.55 | $76.10 (2.08%) | $76.22 | $74.16 | 1.61 M | $11.42 B |
| 10/07/2025 | $77.63 | $74.34 (-4.24%) | $78.00 | $74.16 | 1.59 M | $11.15 B |
| 10/06/2025 | $77.40 | $76.91 (-0.63%) | $77.66 | $75.04 | 1.93 M | $11.54 B |
| 10/03/2025 | $77.21 | $77.10 (-0.14%) | $78.15 | $76.86 | 1.48 M | $11.57 B |
| 10/02/2025 | $77.08 | $77.37 (0.38%) | $78.26 | $76.63 | 1.74 M | $11.61 B |
| 10/01/2025 | $76.95 | $76.34 (-0.79%) | $77.60 | $75.62 | 2.35 M | $11.45 B |
| 09/30/2025 | $76.93 | $76.98 (0.06%) | $77.66 | $76.28 | 2.20 M | $11.55 B |
| 09/29/2025 | $80.11 | $76.93 (-3.97%) | $80.31 | $76.50 | 2.80 M | $11.54 B |
| 09/26/2025 | $79.38 | $79.51 (0.16%) | $79.88 | $78.83 | 1.31 M | $11.93 B |
| 09/25/2025 | $79.87 | $79.36 (-0.64%) | $79.97 | $78.47 | 1.55 M | $11.90 B |
| 09/24/2025 | $80.88 | $80.66 (-0.27%) | $81.92 | $80.54 | 1.68 M | $12.10 B |
| 09/23/2025 | $83.23 | $81.26 (-2.37%) | $83.52 | $80.41 | 2.30 M | $12.19 B |
| 09/22/2025 | $79.65 | $82.97 (4.17%) | $83.47 | $79.55 | 4.50 M | $12.45 B |
| 09/19/2025 | $77.94 | $78.95 (1.3%) | $80.30 | $75.73 | 8.99 M | $11.84 B |
| 09/18/2025 | $75.84 | $77.03 (1.57%) | $77.47 | $75.38 | 3.36 M | $11.55 B |
| 09/17/2025 | $74.33 | $74.49 (0.22%) | $75.42 | $73.06 | 2.41 M | $11.17 B |
| 09/16/2025 | $73.48 | $74.22 (1.01%) | $74.60 | $73.22 | 2.74 M | $11.13 B |
| 09/15/2025 | $74.40 | $72.87 (-2.06%) | $75.54 | $72.48 | 2.66 M | $10.93 B |
| 09/12/2025 | $74.40 | $74.46 (0.08%) | $74.60 | $73.01 | 2.14 M | $11.17 B |
| 09/11/2025 | $74.22 | $74.68 (0.62%) | $74.81 | $72.98 | 3.42 M | $11.20 B |
| 09/10/2025 | $75.06 | $73.60 (-1.95%) | $75.08 | $72.09 | 2.82 M | $11.04 B |
| 09/09/2025 | $75.63 | $75.06 (-0.75%) | $76.74 | $74.58 | 2.29 M | $11.26 B |
| 09/08/2025 | $75.27 | $75.63 (0.48%) | $75.68 | $73.57 | 2.20 M | $11.34 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.
