Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	67.110	70.820	61.680	65.291	64.657	7,084
2026-05-05	69.990	71.750	68.250	71.560	70.865	11,561
2026-05-01	70.290	72.500	67.420	68.440	67.775	1,219
2026-04-30	63.180	68.055	61.710	67.390	66.736	3,771
2026-04-29	62.370	62.990	59.510	62.290	61.685	257
2026-04-28	62.110	62.470	59.840	61.470	60.873	395
2026-04-27	63.490	65.860	60.990	60.990	60.398	5,320
2026-04-24	61.950	64.580	61.000	63.370	62.755	677
2026-04-23	61.800	62.400	60.770	61.040	60.447	1,487
2026-04-22	60.410	63.000	59.200	61.430	60.833	4,989
2026-04-21	59.430	61.040	58.020	60.324	59.738	589
2026-04-20	58.780	60.060	56.000	59.135	58.561	2,069
2026-04-17	59.250	61.510	57.570	59.290	58.714	1,170
2026-04-16	58.260	59.520	56.640	58.580	58.011	638
2026-04-15	57.290	57.980	56.500	57.450	56.892	385
2026-04-14	57.390	57.690	55.270	57.070	56.516	364
2026-04-13	57.390	57.390	55.532	56.260	55.714	231
2026-04-10	56.600	57.310	55.260	56.480	55.932	815
2026-04-09	56.260	57.480	54.360	56.134	55.589	219
2026-04-08	56.470	57.090	55.590	56.370	55.823	415
2026-04-07	56.290	56.690	54.620	54.770	54.238	314
2026-04-02	53.820	54.630	51.510	54.630	54.100	418
2026-04-01	53.550	55.660	53.300	53.490	52.970	577
2026-03-31	54.130	54.130	51.290	53.396	52.877	193
2026-03-30	53.100	54.500	52.492	52.570	52.060	1,261
2026-03-27	56.660	57.470	53.350	53.720	53.198	867
2026-03-26	54.800	57.512	54.800	56.770	56.219	1,360
2026-03-25	56.560	56.780	55.000	56.250	55.704	798
2026-03-24	54.000	56.610	54.000	55.820	55.278	565
2026-03-23	54.440	56.000	52.700	55.007	54.473	479
2026-03-20	53.230	55.460	53.230	54.060	53.535	195
2026-03-19	51.750	54.505	50.900	54.505	53.976	1,158
2026-03-18	53.730	56.530	53.250	53.780	53.258	178
2026-03-17	55.540	55.690	53.480	54.130	53.604	175
2026-03-16	55.720	56.860	54.850	55.460	54.921	262
2026-03-13	54.450	56.400	54.450	54.570	54.040	245
2026-03-12	54.590	56.300	54.150	55.159	54.623	211
2026-03-11	55.360	56.630	53.960	55.070	54.535	207
2026-03-10	55.460	56.360	53.500	55.310	54.773	431
2026-03-09	54.000	55.030	52.239	54.377	53.849	1,250
2026-03-06	56.950	56.950	54.521	55.390	54.852	805
2026-03-05	56.000	57.310	55.540	56.280	55.733	623
2026-03-04	57.000	59.000	56.700	56.864	56.312	975
2026-03-03	58.480	58.930	56.900	58.420	57.853	874
2026-03-02	59.250	59.400	56.910	58.750	58.180	18,795
2026-02-27	60.040	60.040	57.390	58.790	58.219	681
2026-02-26	60.620	60.620	58.680	59.560	58.982	211
2026-02-25	60.040	61.230	59.380	59.720	59.140	190
2026-02-24	58.640	61.480	58.440	60.410	59.823	1,390
2026-02-23	60.000	60.700	58.500	59.310	58.734	678
2026-02-20	60.110	60.580	58.220	60.180	58.893	391
2026-02-19	62.180	62.190	59.400	59.600	58.325	798
2026-02-18	61.500	63.430	61.470	62.370	61.036	206
2026-02-17	61.560	62.650	60.200	62.460	61.124	206
2026-02-13	61.310	61.695	60.000	61.618	60.300	365
2026-02-12	64.240	65.000	60.630	60.830	59.529	1,332
2026-02-11	62.990	64.160	62.310	63.490	62.132	1,093
2026-02-10	61.060	63.480	61.060	62.910	61.564	452
2026-02-09	61.700	62.800	61.010	62.260	60.928	618
2026-02-06	61.380	62.680	61.000	61.890	60.566	824

← NewerPage 3 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.