Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	71.220	72.390	71.010	71.990	69.053	1,141
2025-08-11	71.030	72.060	70.762	71.131	68.229	264
2025-08-08	68.980	71.020	68.040	70.840	67.950	2,024
2025-08-07	68.000	69.325	67.510	67.829	65.061	2,258
2025-08-06	69.110	70.540	65.940	67.595	64.837	4,027
2025-08-05	68.440	68.550	67.159	67.661	64.901	375
2025-08-04	67.705	68.200	67.620	68.040	65.264	289
2025-08-01	68.540	68.540	66.508	67.428	64.677	1,085
2025-07-31	71.890	71.890	69.100	69.100	66.281	1,105
2025-07-30	73.960	73.960	71.120	71.890	68.957	86
2025-07-29	71.840	71.922	70.760	71.712	68.786	630
2025-07-28	71.700	72.400	71.470	71.633	68.710	131
2025-07-25	72.910	72.910	71.250	71.637	68.714	623
2025-07-24	73.200	73.200	71.755	72.285	69.336	697
2025-07-23	72.670	73.320	72.025	72.815	69.844	499
2025-07-22	72.710	73.320	72.310	72.936	69.960	146
2025-07-21	73.410	74.110	72.880	73.510	70.511	119
2025-07-18	72.530	73.140	72.408	72.408	69.454	87
2025-07-17	72.840	72.950	71.495	71.780	68.851	919
2025-07-16	72.851	73.260	71.842	71.842	68.911	214
2025-07-15	75.230	75.730	73.535	73.858	70.845	399
2025-07-14	75.000	75.000	73.850	74.200	71.173	529
2025-07-11	76.620	77.420	75.195	75.670	72.583	330
2025-07-10	76.905	78.120	76.680	77.770	74.597	527
2025-07-09	77.760	78.710	77.190	77.600	74.434	75
2025-07-08	77.000	79.110	76.650	78.190	75.000	1,087
2025-07-07	78.000	78.540	76.505	76.505	73.384	1,805
2025-07-03	78.550	78.859	77.800	78.859	75.641	432
2025-07-02	77.065	77.809	76.590	77.782	74.608	5,559
2025-07-01	74.480	78.395	74.110	77.720	74.549	1,711
2025-06-30	74.371	74.990	74.371	74.420	71.384	615
2025-06-27	74.620	75.040	74.400	74.400	71.364	204
2025-06-26	74.150	74.645	74.020	74.443	71.405	406
2025-06-25	73.923	74.030	73.510	73.702	70.695	469
2025-06-24	73.190	74.340	72.940	73.649	70.645	494
2025-06-23	72.400	72.643	72.100	72.643	69.679	72
2025-06-20	71.750	72.010	71.000	71.770	68.842	74
2025-06-18	71.605	72.655	71.380	71.960	69.024	254
2025-06-17	71.150	72.220	71.150	71.330	68.420	117
2025-06-16	72.210	72.330	71.700	72.190	69.245	83
2025-06-13	70.442	72.000	70.400	71.795	68.866	305
2025-06-12	72.140	72.500	71.950	72.500	69.542	35
2025-06-11	75.230	75.440	72.850	72.850	69.878	880
2025-06-10	73.900	75.489	73.560	74.760	71.710	325
2025-06-09	72.380	73.729	72.160	73.729	70.721	178
2025-06-06	71.860	72.400	71.650	71.913	68.979	190
2025-06-05	71.480	71.990	70.879	71.260	68.353	222
2025-06-04	71.350	72.010	71.200	71.326	68.416	228
2025-06-03	69.200	70.869	68.420	70.869	67.978	252
2025-06-02	69.000	69.070	68.250	68.748	65.943	263
2025-05-30	67.890	68.900	67.890	68.590	65.792	42
2025-05-29	70.320	70.730	69.430	69.700	66.856	105
2025-05-28	71.120	71.120	69.990	70.539	67.661	26
2025-05-27	70.260	71.469	69.310	71.469	68.553	559
2025-05-23	67.880	68.970	67.310	68.800	65.993	444
2025-05-22	71.230	71.480	70.290	70.860	67.297	131
2025-05-21	72.590	73.510	71.685	72.175	68.546	414
2025-05-20	72.440	73.000	72.010	72.990	69.320	46
2025-05-19	73.320	73.320	71.830	72.770	69.111	87
2025-05-16	72.280	73.016	71.470	73.016	69.345	372

← NewerPage 6 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.