Skyworks Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 62.910 | 63.650 | 59.990 | 61.000 | 61.000 | 7,181 |
| 2026-07-29 | 57.070 | 63.690 | 57.000 | 63.450 | 63.450 | 3,779 |
| 2026-07-28 | 63.200 | 65.010 | 60.500 | 64.060 | 64.060 | 1,663 |
| 2026-07-27 | 60.210 | 62.660 | 60.000 | 62.640 | 62.640 | 1,199 |
| 2026-07-24 | 59.260 | 61.630 | 59.260 | 60.800 | 60.800 | 1,209 |
| 2026-07-23 | 61.730 | 64.450 | 59.990 | 60.070 | 60.070 | 4,860 |
| 2026-07-22 | 63.540 | 64.800 | 61.200 | 62.585 | 62.585 | 1,032 |
| 2026-07-21 | 61.000 | 63.411 | 60.760 | 63.130 | 63.130 | 672 |
| 2026-07-20 | 61.000 | 61.000 | 58.210 | 59.930 | 59.930 | 774 |
| 2026-07-17 | 55.600 | 59.350 | 55.260 | 59.100 | 59.100 | 478 |
| 2026-07-16 | 58.500 | 58.500 | 55.000 | 56.630 | 56.630 | 333 |
| 2026-07-15 | 58.420 | 58.420 | 55.500 | 57.270 | 57.270 | 1,242 |
| 2026-07-14 | 57.160 | 60.400 | 57.020 | 58.300 | 58.300 | 1,252 |
| 2026-07-13 | 61.440 | 61.440 | 57.550 | 58.480 | 58.480 | 751 |
| 2026-07-10 | 59.950 | 61.140 | 58.070 | 60.670 | 60.670 | 1,016 |
| 2026-07-09 | 60.100 | 61.520 | 57.000 | 60.620 | 60.620 | 1,007 |
| 2026-07-08 | 59.700 | 62.000 | 57.280 | 59.440 | 59.440 | 1,733 |
| 2026-07-07 | 60.270 | 62.000 | 59.520 | 60.820 | 60.820 | 2,315 |
| 2026-07-06 | 64.050 | 64.420 | 62.120 | 63.240 | 63.240 | 1,515 |
| 2026-07-03 | 62.850 | 62.850 | 62.850 | 62.850 | 62.850 | 0 |
| 2026-07-02 | 66.990 | 67.880 | 62.400 | 62.850 | 62.850 | 2,448 |
| 2026-07-01 | 66.720 | 68.500 | 65.522 | 66.118 | 66.118 | 8,346 |
| 2026-06-30 | 67.060 | 69.310 | 66.000 | 68.820 | 68.820 | 7,700 |
| 2026-06-29 | 68.000 | 70.000 | 65.120 | 67.121 | 67.121 | 6,759 |
| 2026-06-26 | 68.000 | 70.980 | 66.651 | 68.200 | 68.200 | 1,103 |
| 2026-06-25 | 72.030 | 74.560 | 68.628 | 71.450 | 71.450 | 3,333 |
| 2026-06-24 | 74.970 | 75.670 | 70.080 | 70.150 | 70.150 | 1,873 |
| 2026-06-23 | 74.700 | 76.400 | 71.500 | 72.410 | 72.410 | 4,615 |
| 2026-06-22 | 72.960 | 79.110 | 70.500 | 77.340 | 77.340 | 2,664 |
| 2026-06-19 | 71.820 | 71.820 | 71.820 | 71.820 | 71.820 | 0 |
| 2026-06-18 | 70.760 | 74.230 | 68.604 | 71.820 | 71.820 | 3,168 |
| 2026-06-17 | 72.000 | 72.850 | 70.020 | 71.175 | 71.175 | 1,926 |
| 2026-06-16 | 74.600 | 77.000 | 72.450 | 72.845 | 72.845 | 662 |
| 2026-06-15 | 72.500 | 78.370 | 72.500 | 76.102 | 76.102 | 2,940 |
| 2026-06-12 | 74.210 | 75.500 | 71.100 | 73.430 | 73.430 | 1,400 |
| 2026-06-11 | 73.340 | 73.340 | 70.010 | 72.300 | 72.300 | 255 |
| 2026-06-10 | 73.570 | 74.360 | 70.000 | 71.490 | 71.490 | 679 |
| 2026-06-09 | 77.500 | 80.000 | 69.395 | 72.110 | 72.110 | 6,001 |
| 2026-06-08 | 75.000 | 78.670 | 70.806 | 76.940 | 76.940 | 3,930 |
| 2026-06-05 | 79.000 | 81.490 | 73.440 | 74.180 | 74.180 | 795 |
| 2026-06-04 | 81.300 | 81.840 | 77.810 | 81.320 | 81.320 | 2,077 |
| 2026-06-03 | 78.150 | 82.410 | 77.260 | 81.890 | 81.890 | 2,983 |
| 2026-06-02 | 76.960 | 80.630 | 74.740 | 78.690 | 78.690 | 4,159 |
| 2026-06-01 | 78.200 | 80.070 | 74.391 | 74.460 | 74.460 | 3,950 |
| 2026-05-29 | 80.870 | 84.360 | 78.810 | 79.180 | 79.180 | 11,593 |
| 2026-05-28 | 77.070 | 82.090 | 77.070 | 81.700 | 81.700 | 2,365 |
| 2026-05-27 | 84.500 | 87.650 | 78.980 | 79.680 | 79.680 | 1,435 |
| 2026-05-26 | 83.450 | 84.840 | 80.000 | 82.470 | 82.470 | 1,943 |
| 2026-05-22 | 74.460 | 80.710 | 72.000 | 80.360 | 79.650 | 1,925 |
| 2026-05-21 | 74.530 | 77.200 | 71.270 | 73.110 | 72.464 | 3,599 |
| 2026-05-20 | 70.500 | 73.480 | 69.790 | 73.440 | 72.727 | 2,477 |
| 2026-05-19 | 70.450 | 72.330 | 69.010 | 71.410 | 70.717 | 1,794 |
| 2026-05-18 | 69.750 | 70.860 | 67.010 | 69.842 | 69.163 | 3,737 |
| 2026-05-15 | 66.000 | 69.788 | 65.010 | 69.788 | 69.111 | 930 |
| 2026-05-14 | 68.900 | 68.900 | 66.440 | 67.720 | 67.062 | 568 |
| 2026-05-13 | 67.200 | 69.000 | 66.000 | 68.130 | 67.468 | 1,047 |
| 2026-05-12 | 69.250 | 71.990 | 64.650 | 65.760 | 65.121 | 3,278 |
| 2026-05-11 | 66.910 | 68.980 | 65.060 | 68.900 | 68.231 | 1,702 |
| 2026-05-08 | 66.130 | 68.050 | 65.000 | 66.350 | 65.706 | 1,038 |
| 2026-05-07 | 65.450 | 67.200 | 63.780 | 65.100 | 64.468 | 2,023 |
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.