Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	109.86	109.86	108.98	109.73	99.517	4,246
2023-08-31	107.19	109.46	107.19	109.42	99.232	205
2023-08-30	107.59	108.05	107.59	108.05	97.992	115
2023-08-29	105.63	106.68	105.63	106.68	96.751	32
2023-08-25	104.75	105.08	104.24	104.90	95.138	164
2023-08-24	108.08	108.08	105.32	105.32	94.901	599
2023-08-23	105.57	107.42	105.57	107.42	96.797	533
2023-08-22	107.10	107.10	105.35	105.35	94.924	153
2023-08-21	105.15	106.18	104.95	106.18	95.673	55
2023-08-18	102.80	104.44	102.80	104.44	94.108	111
2023-08-17	103.92	104.29	103.60	104.29	93.973	42
2023-08-16	105.69	105.91	104.24	104.24	93.928	13
2023-08-15	108.83	108.83	106.27	106.34	95.816	56,714
2023-08-14	106.33	108.39	106.33	108.39	97.667	99
2023-08-11	106.77	106.97	106.76	106.97	96.384	65
2023-08-10	108.58	109.28	106.53	106.53	95.991	37
2023-08-09	107.59	107.98	107.37	107.73	97.076	380
2023-08-08	106.82	108.34	105.59	108.34	97.622	922
2023-08-07	110.28	110.28	109.19	109.46	98.632	1,119
2023-08-04	108.11	110.10	108.11	110.10	99.212	18
2023-08-03	109.77	109.77	107.94	109.20	98.394	75
2023-08-02	112.55	113.06	111.14	111.14	100.15	180
2023-08-01	113.30	114.25	113.30	114.25	102.95	119
2023-07-31	114.34	114.95	114.22	114.73	103.38	146
2023-07-28	114.56	114.60	113.50	113.92	102.65	508
2023-07-27	115.13	115.19	113.29	113.29	102.08	257
2023-07-26	111.65	113.52	111.65	112.11	101.02	25
2023-07-25	113.33	113.33	112.72	113.18	101.98	13
2023-07-24	113.00	113.75	112.88	112.88	101.72	205
2023-07-21	112.96	113.15	112.05	112.33	101.22	582
2023-07-20	113.06	113.06	112.52	112.72	101.57	472
2023-07-19	114.65	115.22	114.65	115.06	103.68	705
2023-07-18	114.59	115.20	114.41	114.41	103.09	441
2023-07-17	111.64	114.86	111.57	114.45	103.13	224
2023-07-14	113.60	113.63	112.00	112.40	101.28	84
2023-07-13	114.22	114.22	112.90	113.31	102.10	9,317
2023-07-12	112.11	112.62	111.81	112.45	101.33	189
2023-07-11	112.57	112.57	109.89	109.89	99.015	1,470
2023-07-10	108.84	111.68	108.84	111.67	100.62	3,103
2023-07-07	109.05	109.62	108.12	109.62	98.773	1,955
2023-07-06	106.05	107.56	105.96	107.54	96.902	391
2023-07-05	109.31	109.31	108.39	108.39	97.667	138
2023-07-03	110.40	110.49	110.20	110.49	99.558	1,405
2023-06-30	110.89	111.07	110.08	111.07	100.08	268
2023-06-29	108.33	109.22	108.13	109.22	98.411	471
2023-06-28	106.31	108.09	106.31	107.86	97.189	390
2023-06-27	104.32	106.84	104.32	106.84	96.269	503
2023-06-26	104.58	104.83	104.58	104.73	94.369	48
2023-06-23	101.71	102.34	101.70	102.26	92.139	372
2023-06-22	104.26	104.26	103.15	103.90	93.622	64,901
2023-06-21	106.48	106.52	104.44	105.65	95.201	374
2023-06-20	108.83	108.83	106.45	106.50	95.965	452
2023-06-19	111.07	111.07	111.07	111.07	100.08	15
2023-06-16	110.93	110.93	109.37	110.04	99.158	349
2023-06-15	107.97	109.20	107.97	109.20	98.395	354
2023-06-14	109.75	110.04	109.30	109.89	99.017	463
2023-06-13	109.58	110.00	109.10	110.00	99.114	2,186
2023-06-12	105.08	106.93	105.05	106.93	96.352	346
2023-06-09	105.93	105.93	104.98	104.98	94.597	180
2023-06-08	105.80	105.80	105.04	105.04	94.649	64

← NewerPage 14 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.