Skyworks Solutions, Inc. - 0L77.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	60.11	60.34	60.34	60.58	58.22	375
February 19, 2026	61	59.57	59.57	62	59.4	798
February 18, 2026	61.63	62.37	62.37	63.43	61.47	206
February 17, 2026	61.66	61.99	61.99	62.49	61	206
February 13, 2026	61.31	61.62	61.62	61.7	60.05	365
February 12, 2026	64.15	60.76	60.76	65	60.63	1,332
February 11, 2026	62.99	63.71	63.71	64.16	62.5	1,093
February 10, 2026	61.17	62.66	62.66	63.47	61.17	452
February 09, 2026	62.41	62.26	62.26	62.66	61.42	618
February 06, 2026	61.38	61.89	61.72	62.68	61	653
February 05, 2026	59.14	61.07	61.07	61.42	57.47	842
February 04, 2026	56.28	58.38	58.38	59.85	56	1,279
February 03, 2026	56.94	54.83	54.83	57.2	54.74	1,035
February 02, 2026	55.11	56.8	56.8	56.85	55	4,418
January 30, 2026	55.4	55.06	55.06	56.28	54.79	321
January 29, 2026	55.65	54.83	54.83	55.8	54.29	1,595
January 28, 2026	54.92	55.79	55.79	58.25	52.6	4,345
January 27, 2026	60.04	60.69	60.69	61	59.93	4,091
January 26, 2026	58.9	59.41	59.66	59.66	58	228
January 23, 2026	59.98	58.58	58.58	59.99	58.33	323
January 22, 2026	59.46	60.41	60.41	61.35	59.37	698
January 21, 2026	57.95	58.31	58.31	58.84	57.36	345
January 20, 2026	56.62	57.41	57.41	57.9	56.24	744
January 16, 2026	58.5	58.99	58.89	59.14	58.32	98
January 15, 2026	58.95	58.83	58.83	60.88	58.1	880
January 14, 2026	58.89	59.23	59.23	59.37	58.6	1,145
January 13, 2026	59	58.51	58.51	59.15	58.51	170
January 12, 2026	60.61	58.83	58.83	60.61	57.99	863
January 09, 2026	60.95	60.43	60.43	61.49	60.01	2,096
January 08, 2026	59.54	60.63	60.63	61.82	58.1	3,054
January 07, 2026	66.68	58.49	58.49	66.68	58.21	9,081
January 06, 2026	65.81	66.93	66.93	67.4	65.81	76
January 05, 2026	65.89	65.33	65.33	66.17	64.72	137
January 02, 2026	63.92	63.82	64.18	65.1	63.73	1,142
December 31, 2025	64.03	64.29	64.29	64.29	64.02	22
December 30, 2025	63.79	64.26	64.26	64.42	63.63	655
December 29, 2025	63.81	64.14	64.14	64.26	63.56	1,341
December 24, 2025	64.69	64.36	64.36	64.83	64.36	96
December 23, 2025	65.06	64.67	64.67	65.06	64.65	29
December 22, 2025	65.03	65.14	65.14	65.64	65.03	464
December 19, 2025	65.33	64.81	64.81	65.48	64.01	1,410
December 18, 2025	66.69	65.78	65.78	66.69	65	1,680
December 17, 2025	66.38	64.71	64.71	66.57	64.65	330
December 16, 2025	66.69	65.27	65.27	66.69	65.27	194
December 15, 2025	67.8	67.09	67.09	67.8	66.23	105
December 12, 2025	67.71	66.9	66.9	67.71	66.9	40
December 11, 2025	67.81	67.66	67.66	68.95	67.37	50
December 10, 2025	67.72	68.59	68.59	68.59	67.72	39
December 09, 2025	69.31	68.75	68.75	69.99	68.48	148
December 08, 2025	69.56	69.04	69.04	70.04	69	285
December 05, 2025	68.95	69.55	69.55	69.7	68.95	257
December 04, 2025	69.19	69.55	69.55	69.84	69.19	740
December 03, 2025	68.89	69.18	69.18	69.98	68.17	876
December 02, 2025	66.23	67.63	67.63	67.63	65.5	279
December 01, 2025	64.56	65.9	65.9	65.9	64.56	125
November 28, 2025	65.76	65.67	65.67	65.8	64.9	282
November 26, 2025	63.73	65.65	65.65	65.83	63.01	207
November 25, 2025	62.75	63.42	63.42	63.74	62.21	286
November 24, 2025	62.99	63.67	63.67	63.67	62.62	218
November 21, 2025	60.84	62.22	62.22	63.14	60.84	119

Skyworks Solutions, Inc. (0L77.L) LSE