Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	59.180	61.430	57.470	61.074	59.767	842
2026-02-04	56.000	59.850	56.000	58.230	56.984	1,279
2026-02-03	56.950	57.650	54.740	54.834	53.661	1,035
2026-02-02	54.520	57.730	54.520	56.801	55.586	4,418
2026-01-30	56.010	56.280	54.790	55.060	53.882	321
2026-01-29	55.270	56.120	54.290	55.330	54.146	1,595
2026-01-28	54.500	58.260	52.130	56.408	55.201	4,345
2026-01-27	60.020	61.000	59.630	60.670	59.372	117
2026-01-26	58.900	59.660	58.000	59.660	58.384	308
2026-01-23	60.000	60.150	58.330	58.580	57.327	323
2026-01-22	59.460	61.540	58.600	59.437	58.166	698
2026-01-21	57.940	58.860	57.350	58.180	56.935	345
2026-01-20	57.090	57.903	56.240	57.405	56.177	744
2026-01-16	58.500	59.140	58.320	58.500	57.248	119
2026-01-15	60.120	61.110	58.100	58.829	57.570	911
2026-01-14	58.500	59.370	58.110	58.790	57.532	1,215
2026-01-13	58.830	59.540	58.480	58.506	57.254	170
2026-01-12	60.150	60.610	57.994	58.828	57.569	863
2026-01-09	60.950	61.490	60.010	60.429	59.137	2,096
2026-01-08	59.510	61.822	58.100	61.822	60.499	3,054
2026-01-07	66.370	66.680	58.209	58.488	57.236	9,081
2026-01-06	65.690	67.403	64.630	66.932	65.500	76
2026-01-05	63.240	66.169	63.240	65.444	64.044	137
2026-01-02	63.920	65.100	63.730	64.178	62.805	1,133
2025-12-31	64.460	64.500	63.510	64.190	62.817	22
2025-12-30	63.770	64.490	63.590	64.261	62.887	655
2025-12-29	64.080	64.260	63.300	63.742	62.378	1,341
2025-12-24	65.190	65.340	64.290	64.362	62.985	101
2025-12-23	65.070	65.380	64.430	64.654	63.271	29
2025-12-22	64.660	65.660	64.660	65.140	63.746	464
2025-12-19	65.330	65.484	64.010	64.810	63.423	21
2025-12-18	65.100	66.690	65.000	65.240	63.844	1,680
2025-12-17	66.150	66.620	64.590	64.705	63.321	330
2025-12-16	66.160	66.940	65.270	65.270	63.874	194
2025-12-15	67.140	67.802	66.230	66.810	65.381	105
2025-12-12	68.220	68.620	66.900	67.418	65.976	60
2025-12-11	68.360	68.950	67.140	67.660	66.212	50
2025-12-10	68.550	68.980	67.720	68.650	67.181	39
2025-12-09	69.300	69.990	68.050	68.749	67.279	148
2025-12-08	69.620	70.260	69.000	69.000	67.524	285
2025-12-05	69.480	70.060	68.620	69.553	68.065	257
2025-12-04	69.440	69.840	68.750	69.548	68.060	740
2025-12-03	68.340	70.020	68.165	69.180	67.700	876
2025-12-02	66.000	67.628	65.000	67.628	66.181	279
2025-12-01	65.260	66.140	64.560	66.140	64.725	125
2025-11-28	65.400	66.490	64.900	65.668	64.263	192
2025-11-26	63.730	65.830	63.010	65.650	64.245	244
2025-11-25	62.750	63.736	62.210	63.420	62.063	286
2025-11-24	62.990	63.670	62.620	63.670	62.308	218
2025-11-21	60.950	63.140	60.020	62.223	60.892	119
2025-11-20	63.740	63.900	61.500	61.670	60.351	2,548
2025-11-19	62.100	63.260	61.795	63.037	61.689	314
2025-11-18	62.520	63.840	61.460	63.115	61.765	315
2025-11-17	66.153	66.180	64.410	64.410	63.032	393
2025-11-14	68.440	68.440	66.950	67.110	64.979	116
2025-11-13	69.000	70.100	68.412	68.698	66.517	394
2025-11-12	69.110	69.947	69.010	69.580	67.371	504
2025-11-11	69.890	70.300	68.640	68.910	66.722	263
2025-11-10	70.690	70.690	68.210	68.760	66.577	364
2025-11-07	70.000	70.000	67.602	68.137	65.973	2,173

← NewerPage 4 of 5 · 249 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.