Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	90.770	92.739	89.470	92.739	82.580	129
2022-11-29	90.280	90.400	89.969	90.247	80.361	572
2022-11-28	91.550	91.930	91.200	91.930	81.860	50
2022-11-25	94.980	94.980	93.240	93.789	83.515	185
2022-11-23	94.300	96.270	94.300	94.990	84.585	241
2022-11-22	92.550	92.840	92.080	92.080	81.993	3,337
2022-11-21	93.160	93.189	93.090	93.090	82.893	10
2022-11-18	95.190	95.190	93.685	93.685	82.871	323
2022-11-17	90.410	93.530	90.410	93.530	82.733	1
2022-11-16	94.940	95.010	93.556	93.556	82.757	216
2022-11-15	97.930	97.930	95.475	95.475	84.454	232
2022-11-14	95.510	96.370	95.510	96.290	85.175	66
2022-11-11	93.760	95.585	93.760	95.585	84.551	366
2022-11-10	90.200	91.920	90.200	91.920	81.309	191
2022-11-09	87.037	87.410	86.330	86.330	76.365	80
2022-11-08	89.475	90.180	88.623	88.990	78.718	711
2022-11-07	87.235	87.950	87.190	87.950	77.798	135
2022-11-04	86.795	89.175	86.680	87.000	76.957	1,626
2022-11-03	83.390	83.390	81.070	82.560	73.030	3,170
2022-11-02	87.275	87.399	86.500	86.500	76.515	8
2022-11-01	87.540	87.540	86.060	86.640	76.639	429
2022-10-31	86.700	87.530	85.580	86.750	76.736	6,610
2022-10-28	85.312	87.915	85.312	87.278	77.203	452
2022-10-27	86.490	86.560	84.620	85.000	75.188	70,449
2022-10-26	85.275	87.695	85.275	86.220	76.267	11,622
2022-10-25	85.805	86.900	85.805	86.325	76.360	334
2022-10-24	84.230	84.520	82.890	84.520	74.764	208
2022-10-21	82.841	82.841	82.760	82.760	73.207	205
2022-10-20	82.490	83.595	81.540	81.585	72.167	67
2022-10-19	81.110	81.290	81.110	81.239	71.861	42
2022-10-18	84.540	84.570	82.585	82.585	73.052	107
2022-10-17	82.870	82.870	80.950	81.580	72.163	295
2022-10-14	83.670	83.670	81.259	81.259	71.879	6
2022-10-13	77.085	83.780	76.640	83.780	74.109	318
2022-10-12	81.160	81.160	79.940	80.000	70.765	3,963
2022-10-11	82.450	82.450	80.803	81.720	72.287	142
2022-10-10	87.010	87.310	83.973	84.159	74.444	144
2022-10-07	90.335	92.610	88.330	88.330	78.134	4,883
2022-10-06	94.354	94.354	92.899	92.899	82.175	21
2022-10-05	91.099	92.710	91.099	92.710	82.008	77
2022-10-04	89.760	91.540	89.760	91.540	80.973	46
2022-10-03	85.270	88.620	85.270	87.900	77.753	784
2022-09-30	88.360	88.360	87.570	87.570	77.461	40
2022-09-29	89.435	89.690	88.580	88.580	78.355	326
2022-09-28	91.970	91.970	91.970	91.970	81.354	18
2022-09-27	92.870	94.070	92.870	92.870	82.150	5,707
2022-09-26	94.220	94.220	93.409	93.409	82.626	21
2022-09-23	95.130	95.130	93.065	93.570	82.769	154
2022-09-22	97.760	97.760	94.843	95.419	84.404	6,485
2022-09-21	98.140	100.66	98.140	100.27	88.695	3,518
2022-09-20	98.950	98.950	98.910	98.910	87.492	18
2022-09-16	99.500	99.500	98.395	98.470	87.103	50
2022-09-15	101.73	102.27	100.66	101.43	89.721	361
2022-09-13	99.800	99.820	99.320	99.320	87.855	409
2022-09-12	103.26	103.94	102.88	103.27	91.348	320
2022-09-09	102.27	102.27	102.27	102.27	90.465	34
2022-09-06	99.000	99.000	96.890	96.890	85.706	101
2022-09-02	101.05	101.05	99.720	101.05	89.387	913
2022-09-01	96.379	97.110	96.379	96.699	85.536	117
2022-08-31	99.340	99.340	99.340	99.340	87.873	4

← NewerPage 17 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.