Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	104.42	105.08	103.82	104.77	96.329	228
2024-02-26	104.09	104.57	103.47	103.69	95.336	901
2024-02-23	105.00	105.00	103.66	104.11	95.718	495
2024-02-22	104.92	105.03	103.95	105.02	96.559	524
2024-02-21	102.80	103.35	102.11	102.49	94.233	744
2024-02-20	102.51	103.86	102.42	102.97	94.672	1,073
2024-02-16	105.57	105.57	103.04	104.85	96.403	3,007
2024-02-15	106.39	106.78	105.92	106.29	97.101	201
2024-02-14	104.69	106.08	104.60	105.17	96.078	263
2024-02-13	102.69	104.08	102.17	102.90	94.005	564
2024-02-12	105.39	107.48	105.13	106.92	97.677	1,327
2024-02-09	105.18	105.51	104.30	105.14	96.051	301
2024-02-08	104.16	105.37	103.42	105.06	95.978	980
2024-02-07	104.14	104.14	101.89	103.40	94.459	827
2024-02-06	101.39	102.81	101.13	102.79	93.904	198
2024-02-05	101.52	101.52	99.720	100.73	92.022	101
2024-02-02	101.71	101.71	99.570	101.44	92.671	2,347
2024-02-01	103.89	104.72	100.93	102.45	93.595	563
2024-01-31	106.47	106.93	102.15	105.00	95.923	950
2024-01-30	106.20	106.39	103.94	104.05	95.055	305
2024-01-29	105.00	105.74	104.72	105.31	96.206	111
2024-01-26	105.88	106.85	104.52	104.66	95.612	132
2024-01-25	107.91	109.70	106.90	106.95	97.704	1,406
2024-01-24	110.27	110.27	107.89	107.89	98.563	533
2024-01-23	109.17	110.37	109.16	109.45	99.988	152
2024-01-22	108.16	108.62	107.11	108.20	98.849	685
2024-01-19	104.84	106.19	104.00	106.19	97.010	323
2024-01-18	102.66	102.92	101.35	102.89	93.995	285
2024-01-17	101.16	101.16	98.850	98.980	90.423	1,417
2024-01-16	101.27	102.80	100.22	101.63	92.844	331
2024-01-12	103.36	103.50	102.00	102.60	93.730	362
2024-01-11	103.69	104.54	102.14	103.02	94.113	140
2024-01-10	104.10	104.13	102.53	104.08	95.082	555
2024-01-09	104.93	105.03	104.69	104.91	95.845	36
2024-01-08	105.03	106.09	104.84	106.09	96.914	1,139
2024-01-05	104.25	104.25	103.10	103.10	94.187	23,265
2024-01-04	105.21	105.21	102.67	103.68	94.714	8,910
2024-01-03	107.09	107.35	105.21	105.96	96.800	821
2024-01-02	110.02	111.00	109.22	109.22	99.778	518
2023-12-29	113.67	114.06	112.34	112.68	102.94	133
2023-12-28	114.49	114.73	114.13	114.36	104.47	460
2023-12-27	114.55	114.55	113.75	113.75	103.92	245
2023-12-22	112.49	113.50	112.49	112.57	102.84	166
2023-12-21	111.07	112.68	111.07	111.94	102.26	171
2023-12-20	110.81	111.95	110.81	111.44	101.81	431
2023-12-19	111.59	111.86	111.21	111.46	101.82	310
2023-12-18	110.95	112.05	110.62	111.27	101.65	568
2023-12-15	113.30	113.72	111.87	112.73	102.98	1,307
2023-12-14	110.70	113.39	110.43	112.56	102.83	2,162
2023-12-13	106.36	107.58	106.26	107.58	98.280	550
2023-12-12	106.22	107.15	106.10	106.83	97.595	219
2023-12-11	104.51	107.32	104.51	107.31	98.033	807
2023-12-08	103.00	104.82	102.28	104.13	95.128	546
2023-12-07	100.91	102.32	100.71	102.32	93.475	210
2023-12-06	99.985	101.80	99.580	100.96	92.228	298
2023-12-05	98.437	98.783	97.280	98.770	90.232	234
2023-12-04	98.010	98.770	97.500	98.290	89.793	127
2023-12-01	96.580	98.480	96.080	97.790	89.336	70
2023-11-30	96.560	96.990	95.855	96.290	87.966	118
2023-11-29	96.110	98.090	95.870	96.600	88.249	210

← NewerPage 12 of 21 · 1,233 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.