Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	104.36	106.92	104.15	106.41	95.883	487
2023-06-06	102.80	104.59	102.80	104.59	94.243	117
2023-06-05	103.24	103.67	102.93	103.67	93.410	1,235
2023-06-02	106.00	106.27	104.38	105.58	95.131	342
2023-06-01	104.51	106.15	103.07	106.15	95.649	527
2023-05-31	102.95	104.18	102.90	104.18	93.874	747
2023-05-30	105.93	105.93	104.19	104.80	94.433	474
2023-05-26	101.96	104.86	101.96	104.71	94.353	640
2023-05-25	99.211	99.415	98.099	99.415	89.022	316
2023-05-24	99.390	99.390	98.631	98.631	88.319	69
2023-05-23	100.58	102.28	100.58	101.65	91.022	305
2023-05-22	100.72	102.46	100.72	102.46	91.748	81
2023-05-19	101.51	101.97	101.11	101.97	91.313	193
2023-05-18	99.370	100.69	99.370	100.60	90.084	285
2023-05-17	97.441	99.010	96.657	99.010	88.659	646
2023-05-16	99.135	99.210	97.290	97.390	87.208	630
2023-05-15	97.265	98.680	97.181	98.680	88.363	480
2023-05-12	96.910	96.910	96.275	96.480	86.393	9,476
2023-05-11	97.564	98.310	96.138	96.200	86.143	34,094
2023-05-10	100.10	100.85	97.943	97.943	87.704	794
2023-05-09	92.080	99.809	92.078	98.480	88.184	4,545
2023-05-05	103.33	103.33	102.74	102.74	92.002	87
2023-05-04	103.94	103.94	102.71	103.01	92.242	205
2023-05-03	105.56	106.91	105.56	106.91	95.733	628
2023-05-02	106.00	106.91	104.82	104.82	93.859	177
2023-04-28	104.35	105.42	103.78	105.10	94.112	257
2023-04-27	100.86	103.51	100.65	103.49	92.668	357
2023-04-26	102.79	102.79	102.42	102.42	91.715	222
2023-04-25	104.88	104.93	102.00	102.00	91.336	201
2023-04-24	107.27	107.27	105.35	105.56	94.525	580
2023-04-21	107.37	107.37	106.29	106.29	95.175	244
2023-04-20	108.95	109.16	108.95	109.16	97.744	114
2023-04-19	109.06	109.16	108.62	109.07	97.667	410
2023-04-18	110.94	110.94	109.78	109.88	98.388	292
2023-04-17	109.28	109.83	109.28	109.63	98.172	2,424
2023-04-14	109.42	109.80	109.42	109.50	98.052	515
2023-04-13	107.77	108.56	106.74	108.52	97.177	2,773
2023-04-12	109.96	109.96	108.76	108.76	97.390	777
2023-04-11	111.54	111.95	111.22	111.22	99.592	174
2023-04-06	111.07	112.00	111.04	111.95	100.24	238
2023-04-05	112.96	113.08	111.19	111.68	100.01	225
2023-04-04	117.65	117.65	114.44	114.44	102.48	40,667
2023-04-03	117.34	117.34	116.09	116.09	103.95	43
2023-03-31	116.90	116.94	116.72	116.89	104.67	541
2023-03-30	117.05	117.64	117.05	117.55	105.26	212
2023-03-29	115.40	115.74	115.05	115.05	103.03	316
2023-03-28	112.40	112.62	112.04	112.04	100.33	374
2023-03-27	113.41	113.41	113.41	113.41	101.55	172
2023-03-24	114.59	114.61	113.87	113.87	101.97	124
2023-03-23	116.88	117.67	114.71	114.71	102.72	254
2023-03-22	116.65	116.71	116.65	116.71	104.51	40
2023-03-21	115.97	116.36	115.23	115.60	103.52	421
2023-03-20	114.35	115.38	114.35	114.67	102.69	473
2023-03-17	116.21	116.58	114.06	114.48	102.51	5,199
2023-03-16	112.48	115.17	111.70	115.17	103.13	70,928
2023-03-15	111.53	111.53	110.41	110.41	98.869	431
2023-03-14	113.62	113.62	112.17	112.17	100.44	119
2023-03-13	109.70	112.17	108.77	111.90	100.20	556
2023-03-10	112.49	112.49	111.72	111.72	100.04	125
2023-03-09	114.72	116.07	113.28	113.28	101.44	40,428

← NewerPage 15 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.