Skyworks Solutions Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	81.740	83.640	81.200	83.000	83.000	3,250
2026-10-22	81.900	82.950	79.020	80.970	80.970	921
2026-10-21	83.040	83.974	81.160	82.490	82.490	1,363
2026-10-20	80.230	82.420	79.000	82.399	82.399	1,081
2026-10-19	81.640	82.750	79.460	80.260	80.260	1,477
2026-10-16	79.500	81.700	77.900	80.071	80.071	1,847
2026-10-15	75.800	78.868	74.460	77.970	77.970	1,019
2026-10-14	76.990	77.500	74.700	75.980	75.980	448
2026-10-13	73.720	76.540	72.270	76.360	76.360	1,245
2026-10-12	75.970	77.590	75.000	75.760	75.760	1,731
2026-10-09	81.870	81.940	73.910	77.080	77.080	8,642
2026-10-08	84.500	84.500	78.200	80.210	80.210	3,784
2026-10-07	80.510	85.750	79.790	82.520	82.520	8,269
2026-10-06	82.500	87.380	80.000	81.060	81.060	4,353
2026-10-05	84.900	87.800	80.910	82.980	82.980	4,174
2026-10-02	83.160	86.235	82.220	85.120	85.120	2,637
2026-10-01	87.470	87.900	83.675	83.890	83.890	5,915
2026-09-30	88.100	90.710	84.481	85.480	85.480	1,871
2026-09-29	89.990	90.000	85.680	86.800	86.800	2,140
2026-09-28	88.760	90.790	85.730	87.980	87.980	1,246
2026-09-25	87.930	90.676	86.650	89.460	89.460	3,090

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.