5 DAY PERFORMANCE
-36.88%
1 MONTH PERFORMANCE
-34.12%
3 MONTH PERFORMANCE
-17.48%
6 MONTH PERFORMANCE
-23.81%
YEAR-TO-DATE PERFORMANCE
-12.82%
1 YEAR PERFORMANCE
-24.75%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $80.32 | $81.50 (1.46%) | $85.43 | $79.71 | 3.38 M | |
| 11/04/2026 | $73.28 | $82.92 (13.16%) | $84.59 | $72.89 | 10.04 M | $12.41 B |
| 11/03/2026 | $85.86 | $85.40 (-0.54%) | $87.86 | $84.09 | 5.01 M | $12.78 B |
| 11/02/2026 | $88.37 | $85.17 (-3.62%) | $90.50 | $84.58 | 4.59 M | $12.75 B |
| 10/30/2026 | $87.73 | $87.58 (-0.17%) | $89.00 | $85.44 | 5.16 M | $13.14 B |
| 10/29/2026 | $88.00 | $89.43 (1.63%) | $89.57 | $85.66 | 4.33 M | $13.42 B |
| 10/28/2026 | $85.48 | $87.23 (2.05%) | $87.51 | $85.43 | 3.20 M | $13.09 B |
| 10/27/2026 | $83.75 | $85.48 (2.07%) | $85.82 | $83.52 | 2.73 M | $12.83 B |
| 10/26/2026 | $83.43 | $83.34 (-0.11%) | $84.76 | $82.56 | 2.72 M | $12.51 B |
| 10/23/2026 | $81.95 | $83.43 (1.81%) | $84.17 | $81.46 | 3.51 M | $12.52 B |
| 10/22/2026 | $80.45 | $82.39 (2.41%) | $82.52 | $79.97 | 3.52 M | $12.37 B |
| 10/21/2026 | $81.82 | $82.22 (0.49%) | $82.91 | $81.02 | 3.83 M | $12.34 B |
| 10/20/2026 | $79.71 | $81.30 (1.99%) | $82.83 | $79.33 | 4.52 M | $12.20 B |
| 10/19/2026 | $82.29 | $80.23 (-2.5%) | $82.35 | $79.70 | 4.23 M | $12.04 B |
| 10/16/2026 | $79.03 | $79.70 (0.85%) | $81.75 | $78.37 | 7.01 M | $11.96 B |
| 10/15/2026 | $75.81 | $79.10 (4.34%) | $79.17 | $75.64 | 5.80 M | $11.87 B |
| 10/14/2026 | $75.50 | $76.89 (1.84%) | $77.12 | $75.36 | 5.13 M | $11.54 B |
| 10/13/2026 | $73.76 | $76.56 (3.8%) | $77.25 | $73.76 | 4.07 M | $11.49 B |
| 10/12/2026 | $75.76 | $74.70 (-1.4%) | $77.86 | $74.56 | 4.22 M | $11.21 B |
| 10/09/2026 | $79.35 | $76.35 (-3.78%) | $79.58 | $73.93 | 9.16 M | $11.46 B |
| 10/08/2026 | $81.44 | $80.75 (-0.85%) | $81.61 | $78.43 | 7.39 M | $12.12 B |
| 10/07/2026 | $81.14 | $83.43 (2.82%) | $85.85 | $80.90 | 9.22 M | $12.52 B |
| 10/06/2026 | $85.43 | $82.79 (-3.09%) | $85.74 | $80.03 | 12.40 M | $12.43 B |
| 10/05/2026 | $84.90 | $83.91 (-1.17%) | $84.90 | $80.87 | 29.44 M | $12.59 B |
| 10/02/2026 | $83.92 | $85.03 (1.32%) | $86.54 | $82.08 | 8.73 M | $12.76 B |
| 10/01/2026 | $86.21 | $83.16 (-3.54%) | $86.62 | $82.74 | 5.06 M | $12.48 B |
| 09/30/2026 | $87.73 | $85.48 (-2.56%) | $89.71 | $84.43 | 6.07 M | $12.83 B |
| 09/29/2026 | $88.46 | $88.04 (-0.47%) | $89.54 | $86.12 | 3.31 M | $13.21 B |
| 09/28/2026 | $89.40 | $87.59 (-2.02%) | $89.88 | $85.69 | 3.37 M | $13.15 B |
| 09/25/2026 | $87.95 | $89.34 (1.58%) | $90.90 | $86.73 | 4.61 M | $13.41 B |
| 09/24/2026 | $91.15 | $87.81 (-3.66%) | $91.66 | $87.39 | 3.91 M | $13.18 B |
| 09/23/2026 | $90.21 | $91.45 (1.37%) | $92.80 | $89.40 | 5.03 M | $13.73 B |
| 09/22/2026 | $88.88 | $89.96 (1.22%) | $90.84 | $88.09 | 4.50 M | $13.50 B |
| 09/21/2026 | $89.66 | $88.74 (-1.03%) | $91.83 | $88.13 | 4.41 M | $13.32 B |
| 09/18/2026 | $92.05 | $88.76 (-3.57%) | $92.05 | $87.48 | 22.11 M | $13.32 B |
| 09/17/2026 | $86.76 | $91.32 (5.26%) | $91.46 | $84.44 | 7.35 M | $13.71 B |
| 09/16/2026 | $89.38 | $85.59 (-4.24%) | $89.38 | $85.22 | 8.19 M | $12.85 B |
| 09/15/2026 | $80.54 | $90.00 (11.75%) | $90.31 | $79.43 | 12.95 M | $13.51 B |
| 09/14/2026 | $86.06 | $79.26 (-7.9%) | $86.73 | $79.04 | 11.17 M | $11.90 B |
| 09/11/2026 | $84.27 | $88.35 (4.84%) | $92.30 | $83.95 | 11.13 M | $13.26 B |
| 09/10/2026 | $76.11 | $84.03 (10.41%) | $85.89 | $74.79 | 11.34 M | $12.61 B |
| 09/09/2026 | $75.27 | $76.54 (1.69%) | $76.66 | $74.18 | 4.76 M | $11.49 B |
| 09/08/2026 | $75.00 | $75.38 (0.51%) | $75.85 | $73.50 | 6.84 M | $11.31 B |
| 09/04/2026 | $71.09 | $74.02 (4.12%) | $74.80 | $71.09 | 4.81 M | $11.11 B |
| 09/03/2026 | $71.15 | $71.50 (0.49%) | $72.65 | $70.27 | 4.02 M | $10.73 B |
| 09/02/2026 | $66.39 | $71.67 (7.95%) | $73.26 | $66.39 | 7.52 M | $10.76 B |
| 09/01/2026 | $66.00 | $67.41 (2.14%) | $67.84 | $64.65 | 5.31 M | $10.12 B |
| 08/31/2026 | $66.43 | $67.01 (0.87%) | $67.70 | $64.86 | 20.03 M | $10.06 B |
| 08/28/2026 | $67.35 | $65.79 (-2.32%) | $67.68 | $64.47 | 4.84 M | $9.88 B |
| 08/27/2026 | $67.00 | $67.36 (0.54%) | $68.11 | $66.03 | 4.64 M | $10.11 B |
| 08/26/2026 | $65.75 | $66.62 (1.32%) | $66.67 | $64.65 | 3.08 M | $10.00 B |
| 08/25/2026 | $66.97 | $65.70 (-1.9%) | $66.97 | $63.06 | 4.95 M | $9.86 B |
| 08/24/2026 | $66.61 | $66.86 (0.38%) | $67.22 | $65.46 | 3.64 M | $10.04 B |
| 08/21/2026 | $67.92 | $67.14 (-1.15%) | $68.58 | $66.18 | 6.95 M | $10.08 B |
| 08/20/2026 | $67.94 | $67.94 (0%) | $70.00 | $67.37 | 3.42 M | $10.20 B |
| 08/19/2026 | $67.74 | $68.48 (1.09%) | $70.23 | $67.51 | 5.53 M | $10.28 B |
| 08/18/2026 | $66.77 | $67.43 (0.99%) | $68.03 | $64.80 | 5.70 M | $10.12 B |
| 08/17/2026 | $69.41 | $67.73 (-2.42%) | $70.33 | $67.61 | 3.69 M | $10.17 B |
| 08/14/2026 | $70.40 | $69.62 (-1.11%) | $70.41 | $67.67 | 3.81 M | $10.45 B |
| 08/13/2026 | $69.14 | $69.76 (0.9%) | $70.32 | $69.01 | 4.14 M | $10.47 B |
| 08/12/2026 | $68.61 | $69.68 (1.56%) | $69.93 | $67.23 | 4.52 M | $10.46 B |
| 08/11/2026 | $69.00 | $68.33 (-0.97%) | $70.30 | $67.70 | 4.19 M | $10.26 B |
| 08/10/2026 | $70.62 | $68.79 (-2.59%) | $70.75 | $68.67 | 5.50 M | $10.33 B |
| 08/07/2026 | $67.46 | $70.62 (4.68%) | $70.66 | $67.13 | 3.50 M | $10.60 B |
| 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 |
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.
