Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	102.32	102.32	98.940	99.130	87.687	83
2022-08-26	108.13	108.14	103.93	103.93	91.933	156,134
2022-08-25	105.70	108.24	105.01	105.01	92.888	13,281
2022-08-24	103.43	104.40	103.43	104.40	92.348	13
2022-08-23	104.00	104.68	104.00	104.59	91.968	258
2022-08-22	106.34	106.34	104.04	104.04	91.485	232
2022-08-19	109.75	109.75	109.75	109.75	96.506	78
2022-08-18	109.00	110.65	108.78	110.65	97.297	196
2022-08-17	109.53	109.53	107.63	108.00	94.969	332
2022-08-16	111.12	112.14	110.78	111.34	97.904	146
2022-08-15	113.20	113.20	111.33	111.33	97.895	32
2022-08-12	112.49	113.17	112.49	113.15	99.492	75
2022-08-11	111.81	112.87	111.52	111.74	98.258	327
2022-08-10	109.63	111.60	109.63	111.19	97.772	276
2022-08-09	109.75	109.75	105.47	105.47	92.738	142
2022-08-08	111.71	113.01	111.14	111.14	97.728	144
2022-08-05	113.75	113.75	113.64	113.64	99.926	40
2022-08-04	111.22	112.58	111.22	112.58	98.990	335
2022-08-03	110.11	112.01	110.04	111.82	98.326	134
2022-08-02	108.40	109.48	108.40	109.06	95.899	74
2022-08-01	107.99	110.08	107.99	108.93	95.785	68
2022-07-29	107.51	108.77	107.24	108.77	95.643	146
2022-07-28	106.88	107.38	105.10	107.38	94.423	201
2022-07-27	105.30	105.40	105.30	105.40	92.681	56
2022-07-26	103.96	104.41	103.56	103.56	91.063	95
2022-07-25	104.83	105.64	104.83	105.64	92.892	164
2022-07-22	105.77	105.90	105.77	105.90	93.124	327
2022-07-21	107.13	107.69	106.44	107.29	94.342	154
2022-07-20	104.17	106.41	104.17	106.12	93.310	526
2022-07-19	102.73	103.91	102.73	103.72	91.202	88
2022-07-18	102.59	102.59	101.13	102.00	89.691	151
2022-07-15	100.78	100.78	99.990	100.37	88.258	130
2022-07-14	97.680	97.680	96.487	97.190	85.461	100
2022-07-13	96.550	97.185	96.550	97.185	85.457	27
2022-07-12	97.400	97.400	97.400	97.400	85.646	3
2022-07-11	95.970	97.250	95.970	97.250	85.514	246
2022-07-08	97.104	98.499	96.995	97.010	85.303	289
2022-07-07	97.580	98.380	97.440	98.380	86.508	28
2022-07-06	94.680	94.680	93.850	93.850	82.524	146,001
2022-07-05	89.325	92.170	89.325	91.850	80.766	106
2022-07-01	92.640	92.640	89.920	90.270	79.376	455
2022-06-30	92.860	92.860	91.100	92.290	81.153	134
2022-06-29	93.162	93.970	93.162	93.270	82.014	146
2022-06-28	99.745	99.790	99.745	99.790	87.748	51
2022-06-27	99.020	100.29	97.990	99.085	87.128	216
2022-06-24	97.960	97.960	97.960	97.960	86.138	322
2022-06-23	93.035	93.330	92.330	93.030	81.803	153
2022-06-22	92.300	93.150	92.300	92.300	81.161	50
2022-06-21	91.840	93.015	91.840	93.015	81.790	206
2022-06-17	90.420	91.670	89.870	91.070	80.080	48
2022-06-16	91.720	91.720	89.670	90.160	79.280	553
2022-06-15	94.000	94.260	93.860	93.860	82.533	18
2022-06-14	94.440	94.440	92.360	92.360	81.214	12
2022-06-13	97.495	98.800	93.520	94.440	83.043	299
2022-06-10	101.51	102.49	100.42	101.20	88.987	254
2022-06-09	106.03	106.65	106.03	106.13	93.322	1
2022-06-08	107.81	108.82	106.37	106.82	93.929	33
2022-06-07	105.90	106.16	105.90	106.16	93.349	59
2022-06-06	108.54	108.54	106.61	106.61	93.745	354
2022-06-01	109.32	109.32	106.14	106.75	93.868	9

← NewerPage 18 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.