5 DAY PERFORMANCE
-35.41%
1 MONTH PERFORMANCE
-17.66%
3 MONTH PERFORMANCE
-23.70%
6 MONTH PERFORMANCE
+1.54%
YEAR-TO-DATE PERFORMANCE
-12.82%
1 YEAR PERFORMANCE
-29.98%
Skyworks Solutions, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $89.66 | $89.73 (0.08%) | $91.83 | $89.13 | 728.98 K | |
| 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 |
| 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 |
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.
