Skyworks Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 154.00 | 154.78 | 150.85 | 152.36 | 132.69 | 1,104 |
| 2021-11-29 | 154.67 | 155.14 | 152.12 | 154.72 | 134.74 | 1,308 |
| 2021-11-26 | 154.76 | 156.27 | 151.75 | 153.27 | 133.48 | 2,351 |
| 2021-11-24 | 155.64 | 156.24 | 152.20 | 155.67 | 135.57 | 124 |
| 2021-11-23 | 155.23 | 158.12 | 154.45 | 155.38 | 135.32 | 2,410 |
| 2021-11-22 | 161.68 | 161.68 | 157.24 | 157.88 | 137.49 | 1,908 |
| 2021-11-19 | 162.90 | 163.10 | 160.89 | 161.18 | 139.88 | 1,762 |
| 2021-11-18 | 163.07 | 165.71 | 162.30 | 162.77 | 141.26 | 1,586 |
| 2021-11-17 | 163.77 | 164.13 | 163.22 | 163.41 | 141.82 | 35,378 |
| 2021-11-16 | 163.85 | 164.38 | 162.63 | 164.15 | 142.46 | 696 |
| 2021-11-15 | 165.09 | 165.40 | 162.81 | 162.81 | 141.30 | 1,109 |
| 2021-11-12 | 162.50 | 164.63 | 162.17 | 163.47 | 141.87 | 2,098 |
| 2021-11-11 | 161.50 | 161.89 | 160.03 | 161.89 | 140.50 | 423 |
| 2021-11-10 | 163.40 | 163.74 | 161.06 | 161.06 | 139.78 | 768 |
| 2021-11-09 | 167.80 | 167.94 | 164.11 | 164.20 | 142.50 | 2,834 |
| 2021-11-08 | 164.94 | 169.17 | 163.02 | 169.04 | 146.70 | 25,201 |
| 2021-11-05 | 168.00 | 168.77 | 159.64 | 163.96 | 142.29 | 11,714 |
| 2021-11-04 | 171.97 | 171.97 | 167.70 | 170.63 | 148.08 | 735 |
| 2021-11-03 | 170.75 | 173.93 | 170.61 | 173.18 | 150.29 | 2,047 |
| 2021-11-02 | 169.96 | 171.79 | 169.61 | 170.26 | 147.76 | 862 |
| 2021-11-01 | 167.18 | 168.48 | 166.90 | 168.44 | 146.18 | 624 |
| 2021-10-29 | 167.89 | 168.04 | 165.86 | 166.57 | 144.56 | 1,130 |
| 2021-10-28 | 166.88 | 170.13 | 166.58 | 169.51 | 147.11 | 889 |
| 2021-10-27 | 167.35 | 167.86 | 163.86 | 167.86 | 145.68 | 1,155 |
| 2021-10-26 | 167.17 | 167.17 | 163.98 | 164.72 | 142.95 | 780 |
| 2021-10-25 | 165.70 | 165.87 | 165.12 | 165.56 | 143.68 | 257 |
| 2021-10-22 | 166.94 | 167.90 | 165.78 | 166.04 | 144.10 | 1,747 |
| 2021-10-21 | 166.09 | 166.09 | 165.27 | 165.55 | 143.67 | 206 |
| 2021-10-20 | 164.75 | 166.68 | 164.70 | 166.36 | 144.38 | 3,294 |
| 2021-10-19 | 162.00 | 163.50 | 161.77 | 163.50 | 141.89 | 1,146 |
| 2021-10-18 | 159.33 | 160.25 | 158.81 | 160.02 | 138.87 | 833 |
| 2021-10-15 | 161.01 | 162.14 | 160.67 | 161.15 | 139.85 | 1,010 |
| 2021-10-14 | 156.96 | 160.12 | 156.90 | 159.63 | 138.54 | 1,304 |
← NewerPage 21 of 21 · 1,233 trading days
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.