Skyworks Solutions, Inc.
76.54USD
+1.1600 (+1.54%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 75.38 | 6,839,400 |
| Fr 09/04/26 | 74.02 | 4,805,300 |
| Th 09/03/26 | 71.50 | 4,022,500 |
| We 09/02/26 | 71.67 | 7,516,900 |
| Tu 09/01/26 | 67.41 | 5,291,956 |
| Mo 08/31/26 | 67.01 | 19,966,292 |
| Fr 08/28/26 | 65.79 | 4,822,880 |
| Th 08/27/26 | 67.36 | 4,640,809 |
| We 08/26/26 | 66.62 | 3,079,152 |
| Tu 08/25/26 | 65.70 | 4,946,682 |
| Mo 08/24/26 | 66.86 | 3,635,959 |
| Fr 08/21/26 | 67.14 | 6,948,300 |
| Th 08/20/26 | 67.94 | 3,419,900 |
| We 08/19/26 | 68.48 | 5,530,600 |
| Tu 08/18/26 | 67.43 | 5,697,400 |
| Mo 08/17/26 | 67.73 | 3,689,600 |
| Fr 08/14/26 | 69.62 | 3,811,000 |
| Th 08/13/26 | 69.76 | 4,139,700 |
| We 08/12/26 | 69.68 | 4,520,100 |
| Tu 08/11/26 | 68.33 | 4,186,700 |
| Mo 08/10/26 | 68.79 | 5,496,900 |
| Fr 08/07/26 | 70.62 | 3,503,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 66.84 | 3,741,000 |
| We 08/05/26 | 66.99 | 5,159,200 |
| Tu 08/04/26 | 66.79 | 5,818,200 |
| Mo 08/03/26 | 61.29 | 5,506,100 |
| Fr 07/31/26 | 62.28 | 6,203,500 |
| Th 07/30/26 | 62.48 | 8,539,600 |
| We 07/29/26 | 61.19 | 17,001,200 |
| Tu 07/28/26 | 64.68 | 8,125,400 |
| Mo 07/27/26 | 63.44 | 5,436,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 59.76 | 5,314,400 |
| Mo 07/06/26 | 61.91 | 4,337,300 |
| Th 07/02/26 | 62.56 | 6,220,500 |
| We 07/01/26 | 65.93 | 6,482,700 |
| Tu 06/30/26 | 67.80 | 4,960,100 |
| Mo 06/29/26 | 67.71 | 4,353,200 |
| Fr 06/26/26 | 68.00 | 8,308,400 |
| Th 06/25/26 | 69.94 | 4,585,000 |
| We 06/24/26 | 71.40 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 80.66 | 3,354,100 |
| Tu 06/02/26 | 79.12 | 6,927,000 |
| Mo 06/01/26 | 75.49 | 4,868,300 |
| Fr 05/29/26 | 77.85 | 5,407,000 |
| Th 05/28/26 | 81.41 | 4,239,500 |
| We 05/27/26 | 78.68 | 5,353,200 |
| Tu 05/26/26 | 83.42 | 6,017,200 |
| Fr 05/22/26 | 82.42 | 5,335,800 |
| Th 05/21/26 | 73.54 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 69.40 | 4,195,200 |
| Th 04/30/26 | 70.17 | 8,172,500 |
| We 04/29/26 | 62.66 | 3,540,400 |
| Tu 04/28/26 | 60.98 | 2,773,000 |
| Mo 04/27/26 | 62.12 | 2,346,900 |
| Fr 04/24/26 | 63.65 | 4,086,500 |
| Th 04/23/26 | 61.55 | 2,743,300 |
| We 04/22/26 | 61.77 | 2,726,700 |
| Tu 04/21/26 | 59.94 | 2,220,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 53.55 | 3,538,800 |
| Mo 03/30/26 | 52.50 | 3,337,000 |
| Fr 03/27/26 | 53.65 | 3,443,100 |
| Th 03/26/26 | 56.66 | 2,586,500 |
| We 03/25/26 | 56.19 | 2,102,600 |
| Tu 03/24/26 | 55.36 | 3,115,200 |
| Mo 03/23/26 | 54.49 | 3,125,400 |
| Fr 03/20/26 | 54.44 | 7,471,200 |
| Th 03/19/26 | 54.12 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 59.58 | 3,356,300 |
| Th 02/26/26 | 59.61 | 3,144,500 |
| We 02/25/26 | 59.82 | 2,950,800 |
| Tu 02/24/26 | 59.90 | 1,814,600 |
| Mo 02/23/26 | 59.78 | 2,560,300 |
| Fr 02/20/26 | 60.05 | 3,876,600 |
| Th 02/19/26 | 59.22 | 3,688,500 |
| We 02/18/26 | 62.00 | 2,433,200 |
| Tu 02/17/26 | 62.16 | 2,782,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 60.05 | 3,890,600 |
| Mo 01/26/26 | 59.76 | 3,482,600 |
| Fr 01/23/26 | 58.96 | 5,009,900 |
| Th 01/22/26 | 59.67 | 4,330,100 |
| We 01/21/26 | 58.55 | 4,624,900 |
| Tu 01/20/26 | 57.41 | 3,193,700 |
| Fr 01/16/26 | 57.77 | 3,246,300 |
| Th 01/15/26 | 58.46 | 3,675,500 |
| We 01/14/26 | 59.86 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 64.48 | 1,755,200 |
| Mo 12/22/25 | 65.24 | 2,139,900 |
| Fr 12/19/25 | 64.68 | 5,855,300 |
| Th 12/18/25 | 64.49 | 2,646,000 |
| We 12/17/25 | 65.00 | 2,179,100 |
| Tu 12/16/25 | 66.02 | 2,556,400 |
| Mo 12/15/25 | 66.37 | 2,429,100 |
| Fr 12/12/25 | 66.97 | 3,372,900 |
| Th 12/11/25 | 68.25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 60.50 | 3,775,500 |
| We 11/19/25 | 62.59 | 3,180,100 |
| Tu 11/18/25 | 62.32 | 3,130,800 |
| Mo 11/17/25 | 63.16 | 3,997,600 |
| Fr 11/14/25 | 66.60 | 2,258,100 |
| Th 11/13/25 | 68.17 | 3,078,500 |
| We 11/12/25 | 69.46 | 2,552,400 |
| Tu 11/11/25 | 68.85 | 2,988,000 |
| Mo 11/10/25 | 69.10 | 3,298,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 76.40 | 1,146,300 |
| Mo 10/20/25 | 76.14 | 2,160,800 |
| Fr 10/17/25 | 75.32 | 1,654,000 |
| Th 10/16/25 | 74.47 | 2,050,200 |
| We 10/15/25 | 74.22 | 2,055,200 |
| Tu 10/14/25 | 72.77 | 2,276,100 |
| Mo 10/13/25 | 73.37 | 3,019,400 |
| Fr 10/10/25 | 69.16 | 3,062,700 |
| Th 10/09/25 | 73.64 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 78.95 | 8,990,600 |
| Th 09/18/25 | 77.03 | 3,356,900 |
| We 09/17/25 | 74.49 | 2,413,700 |
| Tu 09/16/25 | 74.22 | 2,744,600 |
| Mo 09/15/25 | 72.87 | 2,660,000 |
| Fr 09/12/25 | 74.46 | 2,140,400 |
| Th 09/11/25 | 74.68 | 3,423,800 |
| We 09/10/25 | 73.60 | 2,820,600 |
| Tu 09/09/25 | 75.06 | 2,290,500 |
| Fr 07/24/26 | 60.21 | 4,811,100 |
| Th 07/23/26 | 60.47 | 5,453,500 |
| We 07/22/26 | 63.16 | 3,315,200 |
| Tu 07/21/26 | 62.95 | 5,776,100 |
| Mo 07/20/26 | 59.80 | 4,001,100 |
| Fr 07/17/26 | 59.35 | 5,816,300 |
| Th 07/16/26 | 57.63 | 5,773,600 |
| We 07/15/26 | 57.51 | 4,255,900 |
| Tu 07/14/26 | 56.58 | 4,483,200 |
| Mo 07/13/26 | 58.24 | 4,180,900 |
| Fr 07/10/26 | 60.38 | 3,361,800 |
| Th 07/09/26 | 59.95 | 4,956,900 |
| We 07/08/26 | 58.49 | 7,460,200 |
| 6,630,300 |
| Tu 06/23/26 | 73.44 | 8,503,800 |
| Mo 06/22/26 | 76.18 | 8,013,400 |
| Th 06/18/26 | 72.45 | 9,405,000 |
| We 06/17/26 | 69.38 | 3,922,200 |
| Tu 06/16/26 | 71.42 | 4,956,900 |
| Mo 06/15/26 | 76.26 | 4,384,200 |
| Fr 06/12/26 | 73.97 | 2,261,700 |
| Th 06/11/26 | 72.73 | 4,751,300 |
| We 06/10/26 | 70.29 | 3,989,400 |
| Tu 06/09/26 | 73.56 | 5,884,200 |
| Mo 06/08/26 | 75.37 | 5,969,300 |
| Fr 06/05/26 | 73.57 | 7,170,200 |
| Th 06/04/26 | 79.93 | 3,770,900 |
| 5,192,800 |
| We 05/20/26 | 74.35 | 4,165,800 |
| Tu 05/19/26 | 70.35 | 4,897,700 |
| Mo 05/18/26 | 70.35 | 6,801,300 |
| Fr 05/15/26 | 68.53 | 5,534,900 |
| Th 05/14/26 | 67.06 | 4,634,000 |
| We 05/13/26 | 68.14 | 4,624,800 |
| Tu 05/12/26 | 66.31 | 7,018,800 |
| Mo 05/11/26 | 70.13 | 5,647,600 |
| Fr 05/08/26 | 66.78 | 5,143,900 |
| Th 05/07/26 | 65.04 | 6,475,200 |
| We 05/06/26 | 64.97 | 10,389,600 |
| Tu 05/05/26 | 72.56 | 6,799,600 |
| Mo 05/04/26 | 68.85 | 3,346,400 |
| Mo 04/20/26 | 59.46 | 2,651,100 |
| Fr 04/17/26 | 58.99 | 3,257,500 |
| Th 04/16/26 | 58.70 | 1,973,100 |
| We 04/15/26 | 57.93 | 2,180,200 |
| Tu 04/14/26 | 57.28 | 2,432,000 |
| Mo 04/13/26 | 56.50 | 2,748,200 |
| Fr 04/10/26 | 56.36 | 2,163,800 |
| Th 04/09/26 | 56.56 | 3,006,600 |
| We 04/08/26 | 56.54 | 3,612,100 |
| Tu 04/07/26 | 55.06 | 2,616,600 |
| Mo 04/06/26 | 55.97 | 2,294,100 |
| Th 04/02/26 | 55.19 | 5,395,300 |
| We 04/01/26 | 53.22 | 3,277,600 |
| 2,610,800 |
| We 03/18/26 | 53.58 | 3,270,600 |
| Tu 03/17/26 | 53.71 | 2,616,500 |
| Mo 03/16/26 | 54.54 | 2,061,000 |
| Fr 03/13/26 | 54.74 | 2,709,800 |
| Th 03/12/26 | 55.20 | 3,166,100 |
| We 03/11/26 | 55.35 | 2,647,800 |
| Tu 03/10/26 | 54.93 | 3,209,400 |
| Mo 03/09/26 | 55.28 | 3,943,000 |
| Fr 03/06/26 | 54.81 | 3,987,200 |
| Th 03/05/26 | 56.48 | 3,174,700 |
| We 03/04/26 | 56.28 | 3,047,200 |
| Tu 03/03/26 | 58.15 | 4,165,500 |
| Mo 03/02/26 | 58.93 | 2,633,200 |
| Fr 02/13/26 | 62.10 | 2,994,100 |
| Th 02/12/26 | 60.73 | 3,412,500 |
| We 02/11/26 | 63.68 | 2,732,600 |
| Tu 02/10/26 | 62.31 | 2,885,700 |
| Mo 02/09/26 | 61.55 | 2,957,500 |
| Fr 02/06/26 | 62.10 | 4,336,300 |
| Th 02/05/26 | 60.92 | 6,931,800 |
| We 02/04/26 | 59.00 | 8,476,700 |
| Tu 02/03/26 | 55.93 | 5,698,700 |
| Mo 02/02/26 | 56.83 | 3,804,200 |
| Fr 01/30/26 | 55.76 | 6,281,700 |
| Th 01/29/26 | 55.79 | 4,396,500 |
| We 01/28/26 | 55.28 | 9,865,400 |
| 2,708,100 |
| Tu 01/13/26 | 58.50 | 3,204,000 |
| Mo 01/12/26 | 58.85 | 4,378,700 |
| Fr 01/09/26 | 60.17 | 4,065,800 |
| Th 01/08/26 | 60.66 | 4,882,300 |
| We 01/07/26 | 59.82 | 9,452,300 |
| Tu 01/06/26 | 66.27 | 3,650,000 |
| Mo 01/05/26 | 65.16 | 3,268,900 |
| Fr 01/02/26 | 64.40 | 2,891,800 |
| We 12/31/25 | 63.41 | 1,622,300 |
| Tu 12/30/25 | 64.46 | 1,773,100 |
| Mo 12/29/25 | 64.02 | 1,793,800 |
| Fr 12/26/25 | 64.21 | 1,433,500 |
| We 12/24/25 | 64.51 | 743,000 |
| 2,158,300 |
| We 12/10/25 | 68.81 | 2,951,900 |
| Tu 12/09/25 | 68.54 | 2,468,400 |
| Mo 12/08/25 | 69.21 | 2,583,700 |
| Fr 12/05/25 | 69.32 | 2,415,700 |
| Th 12/04/25 | 69.01 | 1,937,300 |
| We 12/03/25 | 69.37 | 2,413,600 |
| Tu 12/02/25 | 68.24 | 2,953,800 |
| Mo 12/01/25 | 65.83 | 2,426,700 |
| Fr 11/28/25 | 65.95 | 1,140,000 |
| We 11/26/25 | 65.34 | 2,966,600 |
| Tu 11/25/25 | 63.51 | 2,579,500 |
| Mo 11/24/25 | 63.05 | 3,036,100 |
| Fr 11/21/25 | 62.61 | 3,928,800 |
| Fr 11/07/25 | 69.58 | 3,200,700 |
| Th 11/06/25 | 70.64 | 3,585,400 |
| We 11/05/25 | 73.46 | 5,613,100 |
| Tu 11/04/25 | 71.99 | 5,593,300 |
| Mo 11/03/25 | 76.54 | 3,824,400 |
| Fr 10/31/25 | 77.72 | 3,872,400 |
| Th 10/30/25 | 79.16 | 3,924,000 |
| We 10/29/25 | 78.74 | 7,443,100 |
| Tu 10/28/25 | 80.26 | 11,143,900 |
| Mo 10/27/25 | 75.84 | 1,853,200 |
| Fr 10/24/25 | 74.04 | 2,067,400 |
| Th 10/23/25 | 75.78 | 2,130,400 |
| We 10/22/25 | 73.97 | 2,911,500 |
| 1,958,100 |
| We 10/08/25 | 76.10 | 1,611,000 |
| Tu 10/07/25 | 74.34 | 1,584,900 |
| Mo 10/06/25 | 76.91 | 1,925,800 |
| Fr 10/03/25 | 77.10 | 1,475,200 |
| Th 10/02/25 | 77.37 | 1,742,600 |
| We 10/01/25 | 76.34 | 2,350,800 |
| Tu 09/30/25 | 76.98 | 2,195,200 |
| Mo 09/29/25 | 76.93 | 2,796,600 |
| Fr 09/26/25 | 79.51 | 1,310,500 |
| Th 09/25/25 | 79.36 | 1,547,100 |
| We 09/24/25 | 80.66 | 1,678,600 |
| Tu 09/23/25 | 81.26 | 2,301,800 |
| Mo 09/22/25 | 82.97 | 4,497,200 |
| Mo 09/08/25 | 75.63 | 2,196,000 |