Skyworks Solutions Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	91.735	92.410	91.490	92.010	85.221	98
2024-05-23	94.060	94.110	90.700	90.740	84.044	595
2024-05-22	93.360	93.680	92.480	92.600	85.767	258
2024-05-21	92.940	93.430	91.650	93.180	86.304	1,260
2024-05-20	93.220	94.600	93.080	94.000	87.064	186
2024-05-17	94.700	94.700	92.970	92.970	85.480	172
2024-05-16	94.205	95.090	93.723	94.690	87.061	524
2024-05-15	95.110	95.220	93.470	94.470	86.859	1,943
2024-05-14	94.265	95.640	94.265	94.401	86.796	339
2024-05-13	92.460	93.830	92.280	93.420	85.894	652
2024-05-10	92.340	92.440	91.365	92.040	84.625	243
2024-05-09	92.560	93.070	92.280	92.490	85.039	200
2024-05-08	91.963	92.845	91.560	92.580	85.121	888
2024-05-07	92.390	93.460	92.195	92.700	85.232	234
2024-05-03	90.950	93.490	90.950	92.850	85.370	36,989
2024-05-02	91.560	92.190	89.250	89.792	82.558	2,492
2024-05-01	96.000	96.000	89.778	91.030	83.696	4,884
2024-04-30	107.49	108.81	107.07	107.50	98.839	570
2024-04-29	104.46	107.79	104.30	107.64	98.968	116,110
2024-04-26	102.90	104.53	102.51	104.09	95.701	180
2024-04-25	100.74	103.05	100.40	103.03	94.729	160
2024-04-24	102.17	102.36	100.34	101.37	93.203	302
2024-04-23	97.500	99.570	97.500	99.570	91.548	215
2024-04-22	96.960	98.610	96.070	98.380	90.454	196
2024-04-19	97.330	97.755	96.550	96.550	88.771	27,294
2024-04-18	97.820	98.715	97.140	97.860	89.976	291
2024-04-17	98.641	99.430	98.170	99.150	91.162	497
2024-04-16	100.42	100.87	99.290	99.370	91.364	560
2024-04-15	102.48	102.97	99.900	99.995	91.939	859
2024-04-12	102.66	103.37	101.41	101.64	93.451	426
2024-04-11	103.01	103.63	102.21	103.54	95.198	215
2024-04-10	105.82	105.88	102.19	102.67	94.398	363
2024-04-09	105.17	106.36	104.14	106.09	97.543	104,586
2024-04-08	105.20	105.20	103.24	104.55	96.127	525
2024-04-05	104.99	105.42	104.13	104.94	96.485	456
2024-04-04	107.55	108.47	107.55	108.30	99.577	541
2024-04-03	105.40	106.86	105.40	106.78	98.177	98
2024-04-02	106.98	106.98	105.96	105.96	97.425	96
2024-03-28	107.83	109.31	107.51	107.84	99.152	487
2024-03-27	105.27	106.99	105.01	106.96	98.343	882
2024-03-26	104.67	106.04	104.67	104.91	96.458	493
2024-03-25	105.15	105.42	103.62	105.31	96.826	2,397
2024-03-22	105.73	106.42	105.28	105.95	97.414	1,401
2024-03-21	107.26	109.12	106.82	106.82	98.214	2,390
2024-03-20	103.72	105.02	103.26	104.75	96.311	125
2024-03-19	102.53	104.11	101.92	104.11	95.722	214
2024-03-18	105.48	105.87	102.92	103.41	95.079	2,865
2024-03-15	104.04	105.57	103.47	104.89	96.439	457
2024-03-14	106.93	107.27	104.44	104.81	96.366	3,465
2024-03-13	108.64	109.23	107.23	107.77	99.087	124
2024-03-12	108.51	109.10	107.18	108.87	100.10	261
2024-03-11	105.81	107.78	105.69	106.92	98.306	237
2024-03-08	108.19	108.19	106.48	107.30	98.651	340
2024-03-07	105.42	108.32	105.12	107.59	98.922	478
2024-03-06	104.20	106.93	100.33	105.40	96.908	80,801
2024-03-05	102.90	103.47	100.50	100.57	92.468	5,811
2024-03-04	106.20	106.47	104.58	105.86	97.327	882
2024-03-01	105.58	106.98	104.54	106.98	98.361	542
2024-02-29	103.33	105.30	102.81	105.13	96.660	661
2024-02-28	103.25	103.25	101.98	102.18	93.945	1,310

← NewerPage 11 of 21 · 1,225 trading daysOlder →

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.