5 DAY PERFORMANCE
-23.70%
1 MONTH PERFORMANCE
-32.93%
3 MONTH PERFORMANCE
+1.45%
6 MONTH PERFORMANCE
-14.27%
YEAR-TO-DATE PERFORMANCE
-12.82%
1 YEAR PERFORMANCE
-23.59%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $68.04 | $64.97 (-4.51%) | $68.04 | $61.54 | 10.39 M | $9.76 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 | $10.43 B |
| 04/30/2026 | $63.02 | $70.17 (11.35%) | $70.45 | $62.93 | 8.17 M | $10.55 B |
| 04/29/2026 | $61.88 | $62.66 (1.26%) | $63.40 | $61.30 | 3.54 M | $9.42 B |
| 04/28/2026 | $61.43 | $60.98 (-0.73%) | $62.35 | $60.76 | 2.77 M | $9.17 B |
| 04/27/2026 | $63.70 | $62.12 (-2.48%) | $64.00 | $60.95 | 2.35 M | $9.34 B |
| 04/24/2026 | $62.83 | $63.65 (1.31%) | $63.85 | $61.81 | 4.09 M | $9.57 B |
| 04/23/2026 | $62.20 | $61.55 (-1.05%) | $62.29 | $60.58 | 2.74 M | $9.25 B |
| 04/22/2026 | $61.59 | $61.77 (0.29%) | $62.11 | $61.30 | 2.73 M | $9.28 B |
| 04/21/2026 | $59.91 | $59.94 (0.05%) | $61.04 | $59.69 | 2.22 M | $9.01 B |
| 04/20/2026 | $57.46 | $59.46 (3.48%) | $59.61 | $57.40 | 2.65 M | $8.94 B |
| 04/17/2026 | $59.13 | $58.99 (-0.24%) | $60.23 | $57.51 | 3.26 M | $8.87 B |
| 04/16/2026 | $58.17 | $58.70 (0.91%) | $59.00 | $57.75 | 1.97 M | $8.82 B |
| 04/15/2026 | $57.18 | $57.93 (1.31%) | $57.99 | $56.71 | 2.18 M | $8.71 B |
| 04/14/2026 | $56.50 | $57.28 (1.38%) | $57.50 | $56.05 | 2.43 M | $8.61 B |
| 04/13/2026 | $56.15 | $56.50 (0.62%) | $56.56 | $55.37 | 2.75 M | $8.49 B |
| 04/10/2026 | $57.04 | $56.36 (-1.19%) | $57.33 | $56.12 | 2.16 M | $8.47 B |
| 04/09/2026 | $56.25 | $56.56 (0.55%) | $56.96 | $55.95 | 3.01 M | $8.50 B |
| 04/08/2026 | $56.26 | $56.54 (0.5%) | $56.64 | $55.35 | 3.61 M | $8.50 B |
| 04/07/2026 | $55.95 | $55.06 (-1.59%) | $55.95 | $53.98 | 2.62 M | $8.28 B |
| 04/06/2026 | $55.49 | $55.97 (0.87%) | $56.20 | $55.11 | 2.29 M | $8.41 B |
| 04/02/2026 | $52.99 | $55.19 (4.15%) | $55.34 | $52.32 | 5.40 M | $8.30 B |
| 04/01/2026 | $53.59 | $53.22 (-0.69%) | $54.39 | $52.90 | 3.28 M | $8.00 B |
| 03/31/2026 | $53.25 | $53.55 (0.56%) | $53.79 | $52.11 | 3.54 M | $8.05 B |
| 03/30/2026 | $53.87 | $52.50 (-2.54%) | $54.10 | $51.93 | 3.34 M | $7.89 B |
| 03/27/2026 | $56.11 | $53.65 (-4.38%) | $56.42 | $53.26 | 3.44 M | $8.06 B |
| 03/26/2026 | $55.60 | $56.66 (1.91%) | $57.60 | $55.58 | 2.59 M | $8.52 B |
| 03/25/2026 | $55.85 | $56.19 (0.61%) | $56.80 | $55.50 | 2.10 M | $8.45 B |
| 03/24/2026 | $54.02 | $55.36 (2.48%) | $56.65 | $54.02 | 3.12 M | $8.32 B |
| 03/23/2026 | $55.32 | $54.49 (-1.5%) | $55.54 | $54.20 | 3.13 M | $8.19 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.
