Skyworks Solutions Inc. historical data

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

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
2025-10-24	76.510	76.510	74.690	75.070	72.687	680
2025-10-23	73.510	75.790	73.200	75.690	73.287	234
2025-10-22	75.120	76.350	73.693	73.693	71.353	465
2025-10-21	75.850	76.490	75.310	76.152	73.735	159
2025-10-20	74.140	76.830	72.885	76.120	73.703	2,620
2025-10-17	73.450	75.485	73.010	75.060	72.677	297
2025-10-16	74.740	74.740	73.360	73.370	71.041	422
2025-10-15	73.060	73.920	72.700	72.700	70.392	119
2025-10-14	71.298	73.210	71.230	73.079	70.759	283
2025-10-13	70.670	72.392	70.560	72.392	70.093	719
2025-10-10	73.495	74.340	71.120	71.190	68.930	401
2025-10-09	75.930	76.250	73.107	73.168	70.845	408
2025-10-08	74.660	76.000	74.240	75.590	73.190	743
2025-10-07	77.585	78.000	74.620	74.620	72.251	1,083
2025-10-06	77.365	77.430	75.350	77.136	74.687	1,533
2025-10-03	77.750	78.040	77.020	77.210	74.759	761
2025-10-02	77.090	78.270	76.600	77.600	75.136	603
2025-10-01	76.750	77.560	75.950	76.202	73.783	3,340
2025-09-30	76.650	77.490	76.254	76.510	74.081	596
2025-09-29	79.560	79.940	77.190	77.190	74.739	1,907
2025-09-26	79.480	79.760	78.970	79.750	77.218	297
2025-09-25	79.617	79.990	78.920	79.422	76.901	197
2025-09-24	80.880	81.907	80.800	81.420	78.835	791
2025-09-23	83.460	83.500	80.655	80.655	78.094	1,242
2025-09-22	79.800	83.438	79.510	83.199	80.557	1,524
2025-09-19	78.000	78.000	75.780	77.216	74.765	224
2025-09-18	75.570	77.259	75.340	76.600	74.168	89
2025-09-17	74.350	74.880	73.960	74.610	72.241	62
2025-09-16	73.480	74.330	73.310	73.750	71.409	316
2025-09-15	74.300	75.460	73.552	73.742	71.400	598
2025-09-12	74.480	74.480	73.110	73.770	71.428	272
2025-09-11	74.220	74.430	73.030	73.160	70.837	169
2025-09-10	75.060	75.560	72.220	72.640	70.334	557
2025-09-09	75.440	76.600	75.290	75.460	73.064	546
2025-09-08	74.500	75.320	73.810	74.870	72.493	75
2025-09-05	74.650	76.210	74.650	74.950	72.571	287
2025-09-04	73.030	73.668	72.590	73.668	71.330	20
2025-09-03	73.341	73.670	72.720	73.540	71.205	491
2025-09-02	73.170	73.700	71.500	72.530	70.227	1,706
2025-08-29	74.550	75.480	74.500	74.669	72.298	161
2025-08-28	76.780	76.780	75.100	75.171	72.784	1,685
2025-08-27	75.490	75.950	75.000	75.860	73.452	134
2025-08-26	76.645	76.900	75.800	75.940	73.529	164
2025-08-22	74.810	78.050	74.700	77.260	74.108	508
2025-08-21	74.500	74.990	74.456	74.970	71.911	70
2025-08-20	74.980	75.070	74.080	74.855	71.801	354
2025-08-19	74.700	75.886	74.300	74.865	71.811	116
2025-08-18	74.020	75.120	74.020	74.491	71.452	75
2025-08-15	75.750	75.750	74.490	74.490	71.451	597
2025-08-14	72.306	74.490	72.280	74.382	71.347	1,900
2025-08-13	71.800	73.081	71.260	73.081	70.099	496

← NewerPage 5 of 21 · 1,225 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.