Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	112.65	114.59	112.40	114.37	102.41	63
2023-03-07	113.28	113.33	112.02	112.02	100.31	107
2023-03-06	114.41	115.03	114.09	114.69	102.70	541
2023-03-03	111.88	111.88	111.38	111.73	100.05	171
2023-03-02	110.12	110.36	109.28	110.35	98.809	416
2023-03-01	112.20	112.31	111.90	112.05	100.33	241
2023-02-28	111.12	111.94	111.12	111.94	100.24	246
2023-02-27	113.29	113.29	111.77	111.77	100.08	1,358
2023-02-24	111.75	111.75	111.13	111.13	98.955	458
2023-02-23	112.86	113.31	111.10	111.54	99.317	848
2023-02-22	112.70	113.05	111.41	111.62	99.393	471
2023-02-21	113.93	115.87	113.37	113.45	101.02	1,192
2023-02-17	117.74	117.74	115.78	115.81	103.12	1,333
2023-02-16	120.25	121.00	120.25	121.00	107.75	92
2023-02-15	120.57	120.71	120.57	120.71	107.49	131
2023-02-14	120.14	120.99	119.97	119.97	106.83	104
2023-02-13	120.00	121.38	120.00	121.38	108.08	272
2023-02-10	120.29	120.29	118.66	118.77	105.76	778
2023-02-09	123.33	123.34	121.87	121.87	108.52	268
2023-02-08	121.96	122.34	120.47	120.47	107.27	524
2023-02-07	114.89	122.90	113.56	121.35	108.06	4,438
2023-02-06	111.03	111.64	110.32	110.90	98.752	1,196
2023-02-03	111.71	114.11	111.71	113.63	101.18	1,191
2023-02-02	113.19	115.13	112.96	115.13	102.52	317
2023-02-01	109.88	111.29	109.79	110.51	98.404	992
2023-01-31	109.15	109.15	108.84	108.84	96.921	49
2023-01-30	109.50	109.72	109.25	109.25	97.278	90
2023-01-27	111.70	111.70	110.73	110.73	98.600	43
2023-01-25	107.96	107.96	107.96	107.96	96.134	100
2023-01-24	108.38	108.38	107.45	107.45	95.680	139
2023-01-23	105.38	109.78	105.23	109.62	97.608	1,793
2023-01-20	101.01	101.01	100.41	100.96	89.901	1
2023-01-19	101.15	101.15	100.01	100.01	89.050	168
2023-01-18	104.36	104.75	102.68	102.68	91.436	436
2023-01-17	101.14	103.73	101.14	102.40	91.183	2,314
2023-01-13	100.23	100.95	100.23	100.83	89.780	153
2023-01-12	100.85	101.97	99.875	101.70	90.560	249
2023-01-11	98.105	99.370	98.105	99.370	88.485	320
2023-01-10	96.015	96.780	96.015	96.780	86.179	154
2023-01-09	96.866	98.240	96.740	98.050	87.309	114
2023-01-06	93.160	93.160	93.160	93.160	82.955	39
2023-01-05	92.430	93.110	92.430	93.110	82.911	32
2023-01-04	91.900	93.045	91.900	93.045	82.853	43
2023-01-03	92.480	92.480	90.780	90.980	81.014	117
2022-12-30	90.270	90.385	89.980	90.285	80.395	387
2022-12-29	87.980	90.170	87.980	90.170	80.293	357
2022-12-28	87.940	87.940	87.570	87.570	77.977	143
2022-12-22	89.595	89.595	86.795	87.328	77.762	1,001
2022-12-21	90.160	91.630	90.160	91.560	81.530	108
2022-12-20	91.161	91.161	90.400	90.400	80.497	50
2022-12-19	93.010	93.010	91.405	91.405	81.392	749
2022-12-16	92.620	92.790	92.130	92.440	82.314	617
2022-12-15	95.041	95.041	93.832	93.832	83.554	89
2022-12-14	98.985	98.985	98.135	98.135	87.385	179
2022-12-13	100.70	100.70	97.665	97.665	86.967	628
2022-12-12	93.830	94.480	93.760	94.480	84.131	108
2022-12-08	93.065	95.039	93.065	94.910	84.513	248
2022-12-06	93.125	93.125	91.683	92.310	82.198	735
2022-12-05	94.125	94.125	94.125	94.125	83.814	30
2022-12-01	96.140	96.820	94.945	95.455	84.999	411

← NewerPage 16 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.