Skyworks Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 73.580 | 73.980 | 71.160 | 71.886 | 69.604 | 2,037 |
| 2025-11-05 | 73.500 | 74.000 | 71.490 | 73.240 | 70.915 | 842 |
| 2025-11-04 | 74.470 | 75.200 | 71.830 | 71.970 | 69.685 | 3,254 |
| 2025-11-03 | 75.570 | 77.950 | 75.570 | 76.267 | 73.846 | 2,731 |
| 2025-10-31 | 78.990 | 79.710 | 76.970 | 77.000 | 74.555 | 173 |
| 2025-10-30 | 77.690 | 80.930 | 77.690 | 80.080 | 77.538 | 754 |
| 2025-10-29 | 81.550 | 84.780 | 79.820 | 80.310 | 77.760 | 3,482 |
| 2025-10-28 | 74.000 | 91.040 | 74.000 | 81.971 | 79.369 | 10,840 |
| 2025-10-27 | 77.460 | 77.460 | 74.660 | 75.450 | 73.055 | 448 |
← NewerPage 5 of 5 · 249 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.