Skyworks Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 107.27 | 108.08 | 106.01 | 107.61 | 100.33 | 2,187 |
| 2024-08-20 | 106.79 | 106.99 | 105.58 | 106.14 | 98.956 | 539 |
| 2024-08-19 | 106.96 | 107.29 | 106.20 | 106.84 | 98.957 | 297 |
| 2024-08-16 | 107.58 | 108.25 | 107.04 | 107.32 | 99.401 | 1,855 |
| 2024-08-15 | 106.60 | 109.07 | 106.60 | 108.94 | 100.90 | 462 |
| 2024-08-14 | 106.51 | 106.90 | 103.94 | 104.77 | 97.039 | 1,345 |
| 2024-08-13 | 104.13 | 106.75 | 103.29 | 106.75 | 98.873 | 676 |
| 2024-08-12 | 102.45 | 103.20 | 101.69 | 102.00 | 94.473 | 394 |
| 2024-08-09 | 101.90 | 102.46 | 100.64 | 101.82 | 94.307 | 1,430 |
| 2024-08-08 | 98.540 | 103.21 | 98.280 | 103.12 | 95.511 | 549 |
| 2024-08-07 | 101.78 | 102.28 | 98.205 | 98.205 | 90.958 | 1,516 |
| 2024-08-06 | 100.58 | 101.66 | 98.820 | 101.42 | 93.936 | 639 |
| 2024-08-05 | 100.21 | 103.79 | 99.864 | 99.864 | 92.495 | 1,693 |
| 2024-08-02 | 106.50 | 107.00 | 104.37 | 104.53 | 96.812 | 1,203 |
| 2024-08-01 | 112.38 | 113.50 | 107.92 | 108.47 | 100.47 | 1,640 |
| 2024-07-31 | 112.92 | 112.92 | 107.85 | 112.70 | 104.38 | 5,714 |
| 2024-07-30 | 117.61 | 119.39 | 117.23 | 119.39 | 110.58 | 3,424 |
| 2024-07-29 | 117.64 | 118.07 | 116.59 | 117.04 | 108.40 | 1,570 |
| 2024-07-26 | 115.62 | 117.01 | 113.58 | 116.39 | 107.80 | 2,736 |
| 2024-07-25 | 114.00 | 115.92 | 112.86 | 115.02 | 106.53 | 3,741 |
| 2024-07-24 | 116.57 | 116.83 | 114.55 | 115.58 | 107.05 | 372 |
| 2024-07-23 | 117.19 | 118.41 | 116.22 | 117.08 | 108.44 | 205,228 |
| 2024-07-22 | 116.48 | 117.99 | 115.61 | 117.77 | 109.08 | 1,229 |
| 2024-07-19 | 116.93 | 116.93 | 113.82 | 114.50 | 106.05 | 3,013 |
| 2024-07-18 | 117.16 | 119.54 | 116.48 | 118.27 | 109.54 | 2,635 |
| 2024-07-17 | 119.40 | 119.83 | 118.00 | 118.00 | 109.29 | 2,161 |
| 2024-07-16 | 116.37 | 120.75 | 115.83 | 119.25 | 110.45 | 2,234 |
| 2024-07-15 | 112.41 | 116.16 | 112.41 | 115.55 | 107.02 | 917 |
| 2024-07-12 | 110.84 | 113.61 | 110.50 | 113.27 | 104.91 | 1,316 |
| 2024-07-11 | 111.49 | 111.66 | 108.92 | 109.69 | 101.59 | 1,796 |
| 2024-07-10 | 107.27 | 109.70 | 106.57 | 109.67 | 101.58 | 533 |
| 2024-07-09 | 106.25 | 106.89 | 105.07 | 106.32 | 98.475 | 420 |
| 2024-07-08 | 106.26 | 107.24 | 106.00 | 107.00 | 99.104 | 456 |
| 2024-07-05 | 104.71 | 106.39 | 103.88 | 105.66 | 97.863 | 2,384 |
| 2024-07-03 | 107.17 | 107.17 | 104.63 | 104.63 | 96.909 | 593 |
| 2024-07-02 | 106.02 | 107.21 | 105.50 | 106.36 | 98.512 | 1,152 |
| 2024-07-01 | 106.47 | 106.58 | 104.12 | 104.62 | 96.896 | 236 |
| 2024-06-28 | 106.16 | 107.47 | 105.60 | 106.73 | 98.854 | 99,151 |
| 2024-06-27 | 105.82 | 106.54 | 105.26 | 105.26 | 97.494 | 880 |
| 2024-06-26 | 106.21 | 107.50 | 105.79 | 105.79 | 97.984 | 1,170 |
| 2024-06-25 | 104.96 | 108.00 | 104.96 | 108.00 | 100.03 | 190,587 |
| 2024-06-24 | 105.45 | 107.04 | 105.35 | 105.36 | 97.585 | 714 |
| 2024-06-21 | 105.80 | 106.49 | 105.04 | 106.48 | 98.623 | 904 |
| 2024-06-20 | 106.90 | 107.50 | 105.96 | 106.48 | 98.618 | 2,359 |
| 2024-06-18 | 106.16 | 107.04 | 105.70 | 106.71 | 98.831 | 1,517 |
| 2024-06-17 | 104.31 | 105.96 | 103.51 | 105.96 | 98.136 | 516 |
| 2024-06-14 | 105.69 | 105.69 | 104.43 | 105.22 | 97.455 | 2,013 |
| 2024-06-13 | 103.75 | 106.01 | 102.03 | 106.01 | 98.187 | 3,459 |
| 2024-06-12 | 97.940 | 103.04 | 97.940 | 102.85 | 95.261 | 1,137 |
| 2024-06-11 | 93.140 | 95.030 | 91.870 | 94.980 | 87.971 | 1,290 |
| 2024-06-10 | 90.130 | 94.330 | 90.080 | 93.950 | 87.017 | 1,083 |
| 2024-06-07 | 91.460 | 91.760 | 90.625 | 90.655 | 83.965 | 584 |
| 2024-06-06 | 91.720 | 91.880 | 90.830 | 91.850 | 85.072 | 319 |
| 2024-06-05 | 91.500 | 91.510 | 90.212 | 91.180 | 84.452 | 826 |
| 2024-06-04 | 91.220 | 91.445 | 89.661 | 89.720 | 83.099 | 219,894 |
| 2024-06-03 | 92.220 | 93.360 | 90.470 | 91.110 | 84.387 | 993 |
| 2024-05-31 | 91.270 | 92.180 | 89.640 | 90.355 | 83.688 | 1,038 |
| 2024-05-30 | 90.485 | 91.560 | 90.020 | 91.030 | 84.313 | 672 |
| 2024-05-29 | 89.921 | 90.880 | 89.921 | 90.470 | 83.794 | 513 |
| 2024-05-28 | 92.550 | 92.990 | 91.825 | 92.770 | 85.924 | 1,267 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.7100 USD |
| 2026-02-23 | 0.7100 USD |
| 2025-11-17 | 0.7100 USD |
| 2025-08-26 | 0.7100 USD |
| 2025-05-23 | 0.7000 USD |
| 2025-02-21 | 0.7000 USD |
| 2024-12-02 | 0.7000 USD |
| 2024-08-20 | 0.7000 USD |
| 2024-05-20 | 0.6800 USD |
| 2024-02-16 | 0.6800 USD |
| 2023-11-20 | 0.6800 USD |
| 2023-08-25 | 0.6800 USD |
| 2023-05-26 | 0.6200 USD |
| 2023-02-27 | 0.6200 USD |
| 2022-11-21 | 0.6200 USD |
| 2022-08-24 | 0.6200 USD |
| 2022-05-23 | 0.5600 USD |
| 2022-02-18 | 0.5600 USD |
| 2021-11-22 | 0.5600 USD |
| 2021-08-16 | 0.5600 USD |
| 2021-05-17 | 0.5000 USD |
| 2021-02-12 | 0.5000 USD |
| 2020-11-18 | 0.5000 USD |
| 2020-08-10 | 0.5000 USD |
| 2020-05-20 | 0.4400 USD |
| 2020-02-10 | 0.4400 USD |
| 2019-12-02 | 0.4400 USD |
| 2019-08-26 | 0.4400 USD |
| 2019-05-20 | 0.3800 USD |
| 2019-02-25 | 0.3800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.