Skyworks Solutions Inc. historical data

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

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

← NewerPage 2 of 21 · 1,232 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.