Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	93.900	95.010	93.670	94.280	86.130	114
2023-11-27	94.190	95.320	93.820	94.990	86.778	230
2023-11-24	94.590	95.080	94.240	94.909	86.704	383
2023-11-22	93.000	95.510	93.000	95.080	86.861	392
2023-11-21	93.810	94.140	93.540	93.600	85.509	4,482
2023-11-20	93.400	95.060	93.320	95.050	86.833	314
2023-11-17	94.240	94.240	93.325	93.800	85.070	124
2023-11-16	93.540	93.980	92.490	92.860	84.217	2,667
2023-11-15	92.850	94.570	92.850	93.910	85.170	5,233
2023-11-14	91.690	93.220	91.420	92.820	84.181	399
2023-11-13	89.000	89.480	88.344	88.610	80.363	507
2023-11-10	87.750	90.020	87.280	90.020	81.642	641
2023-11-09	87.330	88.870	87.137	87.137	79.027	133
2023-11-08	89.730	90.195	88.250	88.250	80.037	456
2023-11-07	89.890	90.670	89.370	89.650	81.306	192
2023-11-06	91.050	91.880	88.930	89.080	80.789	20,861
2023-11-03	86.330	91.133	86.160	90.990	82.522	1,059
2023-11-02	87.680	89.970	86.740	89.830	81.470	334
2023-11-01	86.930	86.930	85.140	86.310	78.277	117
2023-10-31	86.520	87.130	85.500	86.730	78.658	845
2023-10-30	87.940	88.060	85.630	86.610	78.549	1,952
2023-10-27	89.380	89.510	88.000	88.140	79.937	160
2023-10-26	89.020	90.290	88.670	89.400	81.080	196
2023-10-25	90.235	90.440	88.140	88.480	80.245	665
2023-10-24	91.400	92.070	90.710	91.220	82.730	476
2023-10-23	91.820	92.230	90.710	91.710	83.175	216
2023-10-20	94.010	94.010	92.240	92.750	84.118	634
2023-10-19	95.060	95.380	94.210	94.670	85.859	1,699
2023-10-18	94.490	94.540	93.550	94.160	85.397	335
2023-10-17	94.500	96.070	94.060	95.400	86.521	200
2023-10-16	95.090	96.410	94.740	95.760	86.848	242
2023-10-13	97.120	97.280	94.430	94.710	85.895	996
2023-10-12	98.430	98.430	96.000	96.000	87.065	185
2023-10-11	97.810	98.870	96.450	96.540	87.555	764
2023-10-10	96.130	98.970	96.130	98.440	89.278	1,475
2023-10-09	96.910	98.560	96.750	98.215	89.074	1,070
2023-10-06	96.170	98.890	95.950	98.440	89.278	214
2023-10-05	97.065	97.065	96.370	96.370	87.401	72
2023-10-04	97.208	97.275	96.690	97.275	88.222	1,022
2023-10-03	98.075	98.075	96.845	97.225	88.176	170
2023-10-02	98.480	98.780	97.034	97.520	88.444	458
2023-09-29	99.350	99.350	98.850	98.850	89.650	354
2023-09-28	97.090	98.974	97.090	98.725	89.537	789
2023-09-27	96.715	96.715	94.882	95.180	86.322	4,885
2023-09-26	95.772	97.190	95.772	97.057	88.023	1,518
2023-09-25	96.420	98.238	95.785	98.058	88.932	85,700
2023-09-22	96.845	96.974	96.705	96.705	87.705	91
2023-09-21	95.900	97.170	95.900	96.484	87.504	146
2023-09-20	97.490	97.750	97.289	97.750	88.652	52
2023-09-19	98.110	98.197	97.684	97.980	88.861	99
2023-09-18	98.360	99.205	98.360	98.506	89.338	225
2023-09-15	99.010	99.186	98.520	98.520	89.351	40
2023-09-14	97.885	99.250	97.885	99.250	90.013	131
2023-09-13	96.975	97.500	96.639	96.639	87.645	588
2023-09-12	98.220	98.605	96.595	96.595	87.605	775
2023-09-11	100.75	100.75	97.385	97.385	88.321	3,550
2023-09-08	98.400	98.875	98.400	98.875	89.673	227
2023-09-07	102.00	102.00	98.205	98.375	89.219	784
2023-09-06	106.82	106.82	105.53	105.75	95.906	461
2023-09-05	109.31	109.67	108.91	109.67	99.463	239

← NewerPage 13 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.