Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	66.410	66.647	66.114	66.114	62.135	816
2025-02-13	66.364	66.526	65.556	66.109	62.131	819
2025-02-12	63.790	66.019	63.790	65.876	61.912	766
2025-02-11	64.150	65.669	63.828	65.295	61.366	1,464
2025-02-10	65.700	66.220	64.950	65.183	61.261	9,106
2025-02-07	66.000	67.800	65.115	66.048	62.074	9,663
2025-02-06	68.000	68.000	60.800	66.695	62.682	35,416
2025-02-05	86.560	87.250	85.950	86.900	81.671	6,834
2025-02-04	85.450	86.700	85.450	86.140	80.957	23
2025-02-03	86.990	86.990	84.600	86.088	80.908	429
2025-01-31	89.420	90.510	88.240	88.535	83.208	321
2025-01-30	90.170	90.650	89.228	90.360	84.923	667
2025-01-29	88.601	90.633	87.700	89.620	84.227	965
2025-01-28	89.500	90.680	88.560	90.050	84.632	876
2025-01-27	91.325	93.295	89.990	90.007	84.591	1,772
2025-01-24	92.670	92.670	90.905	91.011	85.534	609
2025-01-23	91.960	92.960	91.050	92.540	86.972	1,058
2025-01-22	94.070	94.610	91.820	92.301	86.747	1,247
2025-01-21	93.978	95.314	93.960	94.620	88.927	32,211
2025-01-17	92.500	94.430	92.080	93.240	87.630	401
2025-01-16	91.700	92.300	91.255	91.920	86.389	1,028
2025-01-15	93.490	93.490	92.160	92.620	87.047	865
2025-01-14	91.250	91.760	90.710	91.171	85.686	1,039
2025-01-13	89.980	90.140	88.540	90.140	84.716	180
2025-01-10	92.260	93.710	90.920	91.375	85.877	1,196
2025-01-08	92.100	92.100	89.889	91.571	86.061	844
2025-01-07	93.120	93.892	91.560	93.290	87.677	21,377
2025-01-06	88.880	91.900	88.880	91.315	85.820	410
2025-01-03	88.680	88.720	87.710	88.195	82.888	658
2025-01-02	88.400	89.900	88.230	88.345	83.029	1,383
2024-12-31	88.940	89.263	88.365	88.365	83.048	87
2024-12-30	89.040	89.320	87.436	88.333	83.018	821
2024-12-27	90.150	90.680	89.420	90.115	84.693	1,557
2024-12-24	90.330	90.690	89.680	90.530	85.083	138
2024-12-23	88.690	90.380	88.690	89.620	84.227	1,297
2024-12-20	88.120	90.028	87.680	89.828	84.423	444
2024-12-19	88.950	89.807	88.500	88.500	83.175	1,030
2024-12-18	91.950	93.090	90.870	92.630	87.056	678
2024-12-17	90.248	91.830	90.183	90.530	85.083	558
2024-12-16	90.840	91.291	89.300	91.291	85.798	617
2024-12-13	90.000	90.580	88.957	90.350	84.913	786
2024-12-12	87.795	89.220	87.785	89.190	83.823	954
2024-12-11	88.310	89.610	87.940	89.518	84.132	1,985
2024-12-10	89.500	89.910	87.890	88.000	82.705	813
2024-12-09	89.010	90.760	87.250	89.840	84.434	1,163
2024-12-06	87.010	87.970	86.351	87.760	82.479	2,887
2024-12-05	87.970	88.380	86.171	86.171	80.985	1,251
2024-12-04	88.590	88.700	87.303	87.752	82.472	662
2024-12-03	87.500	88.020	86.890	87.510	82.244	1,302
2024-12-02	87.590	89.270	87.350	88.385	83.067	2,995
2024-11-29	87.020	88.513	87.020	87.590	81.662	3,050
2024-11-27	86.280	86.877	85.143	86.590	80.729	929
2024-11-26	88.060	88.480	85.740	86.070	80.245	4,151
2024-11-25	86.430	89.023	86.280	88.480	82.491	1,814
2024-11-22	85.000	85.630	84.830	85.182	79.417	1,251
2024-11-21	83.530	85.255	83.460	85.240	79.471	1,385
2024-11-20	82.810	83.573	82.440	82.670	77.075	506
2024-11-19	83.070	83.701	83.070	83.445	77.797	959
2024-11-18	83.940	85.500	83.470	83.790	78.118	960
2024-11-15	83.370	85.050	83.200	84.408	78.695	1,375

← NewerPage 8 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.