Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	72.280	73.016	71.470	73.016	69.345	372
2025-05-15	71.853	72.140	70.467	71.860	68.247	926
2025-05-14	72.660	72.750	71.730	72.130	68.504	632
2025-05-13	72.860	74.000	72.688	73.802	70.092	749
2025-05-12	70.200	73.350	70.200	73.109	69.433	592
2025-05-09	68.948	68.948	67.920	68.000	64.581	209
2025-05-08	65.300	69.000	65.300	68.216	64.786	1,709
2025-05-07	66.100	66.590	65.760	66.399	63.061	397
2025-05-06	65.830	66.275	64.820	65.720	62.416	139
2025-05-02	64.610	66.740	64.400	65.980	62.663	508
2025-05-01	64.750	65.900	64.395	65.400	62.112	1,223
2025-04-30	61.130	63.000	60.980	63.000	59.833	64
2025-04-29	61.400	62.090	61.100	61.585	58.489	61
2025-04-28	60.980	61.980	60.980	61.173	58.098	40
2025-04-25	61.270	62.140	60.470	61.220	58.142	210
2025-04-24	60.200	62.008	60.043	61.810	58.702	1,132
2025-04-23	59.660	60.660	59.516	59.697	56.696	146
2025-04-22	56.300	58.250	56.300	57.460	54.571	272
2025-04-17	57.000	57.000	55.480	56.170	53.346	146
2025-04-16	55.940	56.780	55.260	55.350	52.567	804
2025-04-15	57.900	58.750	57.325	57.380	54.495	193
2025-04-14	58.000	58.500	56.460	57.845	54.937	332
2025-04-11	53.570	54.900	51.835	54.890	52.130	1,415
2025-04-10	56.870	57.090	51.930	52.210	49.585	286
2025-04-09	49.770	57.730	49.422	57.730	54.828	403
2025-04-08	54.295	55.320	51.715	51.810	49.205	174
2025-04-07	51.000	55.960	50.060	53.940	51.228	510
2025-04-04	53.100	56.000	53.100	53.841	51.134	3,145
2025-04-03	63.020	63.150	57.620	58.015	55.098	1,879
2025-04-02	63.970	65.570	63.550	64.990	61.723	95
2025-04-01	64.360	64.710	63.500	64.500	61.257	196
2025-03-31	63.400	64.308	62.850	63.790	60.583	379
2025-03-28	65.896	66.043	64.061	64.632	61.383	1,024
2025-03-27	66.580	67.390	65.970	66.320	62.986	31
2025-03-26	68.120	68.180	67.000	67.064	63.692	107
2025-03-25	68.575	69.040	68.351	68.713	65.258	385
2025-03-24	68.890	69.360	68.640	68.649	65.197	213
2025-03-21	67.290	68.325	67.110	68.193	64.764	191
2025-03-20	69.194	69.530	68.815	68.815	65.355	411
2025-03-19	70.630	70.880	69.850	70.269	66.736	35
2025-03-18	70.370	71.259	70.180	71.220	67.639	138
2025-03-17	69.410	71.300	69.410	71.300	67.715	808
2025-03-14	68.150	69.570	68.000	69.369	65.881	616
2025-03-13	68.200	68.960	66.510	67.570	64.173	357
2025-03-12	68.340	69.235	67.780	68.150	64.724	67
2025-03-11	70.160	72.110	66.845	68.950	65.483	1,597
2025-03-10	71.820	73.685	71.130	71.130	67.554	1,353
2025-03-07	68.845	72.398	67.900	72.398	68.758	2,342
2025-03-06	66.170	68.000	66.156	66.540	63.195	199
2025-03-05	65.930	67.418	65.860	67.418	64.029	332
2025-03-04	65.350	67.100	65.350	66.740	63.385	1,687
2025-03-03	67.105	68.070	66.490	67.175	63.798	1,922
2025-02-28	65.100	66.720	64.590	65.538	62.243	478
2025-02-27	66.940	67.160	65.301	65.545	62.250	296
2025-02-26	66.640	67.445	66.260	66.610	63.261	235
2025-02-25	66.930	67.330	66.160	66.510	63.166	1,792
2025-02-24	66.760	68.098	66.000	67.580	64.182	1,769
2025-02-21	67.620	67.650	66.541	66.541	63.196	3,211
2025-02-20	67.630	68.110	67.050	67.181	63.138	3,137
2025-02-19	66.971	67.810	66.730	67.651	63.580	1,623

← NewerPage 7 of 21 · 1,233 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.