Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	108.71	109.00	107.30	108.90	95.758	29,544
2022-05-27	106.30	107.64	105.80	107.48	94.510	5
2022-05-26	101.01	104.71	101.01	104.71	92.074	1,722
2022-05-25	99.000	101.10	99.000	99.770	87.730	51
2022-05-24	102.27	102.27	98.733	99.990	87.923	146,045
2022-05-23	102.37	102.37	101.36	101.63	89.366	93
2022-05-20	103.28	103.28	100.65	100.65	88.011	142
2022-05-19	100.94	102.92	100.94	102.92	89.996	135
2022-05-18	105.11	105.66	102.97	102.97	90.040	27
2022-05-17	104.39	106.51	103.17	106.51	93.133	87
2022-05-16	103.12	103.12	102.50	102.50	89.629	1,263
2022-05-13	101.42	103.48	101.42	103.09	90.145	63
2022-05-12	98.500	99.480	98.500	99.480	86.988	59
2022-05-11	102.06	102.06	100.18	100.50	87.880	1,603
2022-05-10	102.58	102.91	100.62	102.91	89.988	183
2022-05-09	104.56	105.95	102.62	102.62	89.734	2,077
2022-05-06	107.00	107.55	103.54	105.73	92.452	1,888
2022-05-05	111.48	111.48	106.80	107.43	93.940	540
2022-05-04	110.70	112.02	103.63	107.05	93.608	927
2022-05-03	119.67	120.55	117.95	120.13	105.05	356
2022-04-29	116.32	118.04	114.52	114.52	100.14	60
2022-04-28	113.63	116.14	113.63	116.14	101.56	132
2022-04-27	112.51	113.41	112.42	113.41	99.169	163
2022-04-26	116.54	116.54	112.89	113.44	99.195	761
2022-04-25	114.57	116.71	114.57	116.43	101.81	454
2022-04-22	117.63	117.99	116.93	117.29	102.56	111
2022-04-21	122.79	123.31	119.97	120.22	105.12	232
2022-04-20	123.01	123.01	121.30	121.65	106.38	838
2022-04-19	119.25	121.36	118.89	120.91	105.73	250
2022-04-14	119.86	119.93	119.46	119.76	104.72	362
2022-04-13	120.70	122.10	120.70	122.10	106.77	293
2022-04-12	121.01	123.19	121.01	121.99	106.67	212
2022-04-11	123.50	123.50	122.08	122.86	107.43	631
2022-04-08	121.32	123.70	121.32	123.70	108.17	49
2022-04-07	125.38	125.38	120.99	122.69	107.28	62
2022-04-06	126.58	126.58	124.65	125.26	109.53	300
2022-04-05	132.04	132.04	128.61	128.68	112.52	180
2022-04-04	133.06	135.93	133.06	134.91	117.97	1,011
2022-04-01	134.04	134.04	128.66	130.22	113.86	789
2022-03-31	136.41	136.41	135.32	135.32	118.33	1,245
2022-03-30	138.91	139.20	137.93	138.68	121.27	1,402
2022-03-29	140.00	140.27	138.76	139.23	121.75	547
2022-03-28	136.10	136.49	132.97	133.86	117.05	659
2022-03-25	139.13	139.13	136.00	137.24	120.01	87
2022-03-24	135.73	137.37	135.73	137.37	120.12	353
2022-03-23	133.92	133.92	133.70	133.70	116.91	638
2022-03-22	137.23	137.23	137.23	137.23	119.99	112
2022-03-21	136.06	136.06	132.39	132.39	115.76	111
2022-03-18	131.00	134.43	131.00	133.35	116.61	80
2022-03-17	130.77	132.77	130.77	132.73	116.06	1
2022-03-16	127.35	130.62	126.45	128.66	112.51	1,080
2022-03-15	121.95	124.59	120.94	124.31	108.70	244
2022-03-14	127.27	127.27	119.34	120.04	104.97	738
2022-03-11	129.47	129.61	129.47	129.61	113.33	426
2022-03-10	131.98	131.98	129.32	130.20	113.85	548
2022-03-09	135.48	135.48	133.83	133.83	117.02	1,028
2022-03-08	128.85	135.19	127.96	135.19	118.21	1,178
2022-03-07	136.52	136.52	130.72	130.72	114.31	86
2022-03-04	136.03	136.03	134.92	134.92	117.98	59
2022-03-03	139.00	139.00	135.92	136.23	119.13	812

← NewerPage 19 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.