Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	133.90	137.08	133.90	137.08	119.87	684
2022-03-01	137.37	137.37	133.16	133.16	116.44	238
2022-02-28	138.23	139.58	137.99	139.24	121.75	487
2022-02-25	138.93	139.29	136.52	138.97	121.52	1,841
2022-02-24	129.00	136.22	128.42	136.22	119.11	4,975
2022-02-23	136.87	137.91	135.19	135.19	118.21	225
2022-02-22	134.62	137.16	134.62	136.69	119.53	475
2022-02-18	136.22	136.22	135.90	135.90	118.83	37
2022-02-17	138.52	138.52	137.93	137.93	120.12	26
2022-02-16	139.67	139.67	137.90	138.10	120.27	1,606
2022-02-15	138.29	139.11	137.25	139.11	121.15	330
2022-02-14	133.40	135.82	133.21	133.90	116.61	947
2022-02-11	139.92	139.92	134.69	134.69	117.30	296
2022-02-10	140.87	145.08	140.00	144.37	125.73	575
2022-02-09	142.25	143.34	139.03	143.34	124.83	489
2022-02-08	136.55	139.50	135.83	139.31	121.32	451
2022-02-07	136.39	137.45	135.78	137.45	119.70	60
2022-02-04	134.41	135.60	129.87	134.56	117.19	2,748
2022-02-03	148.47	148.47	140.57	141.60	123.32	127,529
2022-02-02	148.00	148.15	146.78	147.01	128.03	905
2022-02-01	146.90	146.90	143.48	144.94	126.23	2,030
2022-01-31	143.00	144.32	143.00	144.32	125.69	152
2022-01-28	138.66	138.66	134.72	137.87	120.07	431
2022-01-27	143.53	143.53	136.18	137.22	119.50	750
2022-01-26	143.77	146.00	143.77	145.20	126.45	924
2022-01-25	139.64	140.49	138.77	139.08	121.12	99
2022-01-24	138.90	139.72	134.89	138.51	120.63	6,290
2022-01-21	142.07	144.17	140.70	144.17	125.56	5,574
2022-01-20	147.03	147.74	147.03	147.72	128.65	1,812
2022-01-19	152.07	152.07	145.88	147.15	128.15	1,431
2022-01-18	153.99	153.99	150.48	152.93	133.18	1,613
2022-01-14	151.68	153.98	151.63	153.24	133.45	2,309
2022-01-13	157.38	157.62	153.67	153.67	133.83	1,384
2022-01-12	158.00	158.00	156.13	156.13	135.97	33
2022-01-11	152.53	156.34	152.53	155.35	135.29	2,088
2022-01-10	152.05	154.00	149.57	150.45	131.02	2,465
2022-01-07	158.71	159.02	155.51	156.09	135.94	3,307
2022-01-06	158.42	160.24	156.89	158.85	138.34	5,670
2022-01-05	161.34	162.38	160.42	161.15	140.34	3,861
2022-01-04	160.64	163.28	157.56	159.42	138.84	3,781
2021-12-31	156.00	156.44	155.20	155.97	135.83	3
2021-12-30	156.20	157.63	156.20	157.37	137.05	1,446
2021-12-29	157.00	157.98	155.94	156.62	136.40	128,290
2021-12-23	152.47	154.00	152.47	153.91	134.04	623
2021-12-22	151.50	152.89	151.50	152.53	132.84	231
2021-12-21	151.98	152.38	150.03	151.65	132.07	2,432
2021-12-20	149.08	150.00	148.21	149.38	130.09	1,249
2021-12-17	144.96	152.37	144.58	152.07	132.43	7,644
2021-12-16	160.62	160.89	144.07	147.04	128.05	2,547
2021-12-15	159.28	160.00	153.87	157.76	137.39	3,093
2021-12-14	158.68	160.72	158.60	158.87	138.36	1,572
2021-12-13	162.52	163.18	159.96	160.25	139.56	2,138
2021-12-10	163.50	163.61	160.88	161.98	141.07	1,201
2021-12-09	159.68	163.54	159.68	161.41	140.57	1,122
2021-12-08	157.03	161.21	156.03	160.70	139.95	1,991
2021-12-07	155.35	157.90	154.76	157.90	137.51	2,653
2021-12-06	151.50	153.05	148.13	153.05	133.29	2,997
2021-12-03	151.51	151.51	148.18	148.18	129.05	1,211
2021-12-02	147.80	150.91	144.80	150.19	130.80	8,011
2021-12-01	153.89	155.68	152.41	153.32	133.52	1,320

← NewerPage 20 of 21 · 1,233 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.