Skyworks Solutions Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	82.960	84.264	82.770	83.572	77.916	1,294
2024-11-13	84.030	86.280	82.060	83.800	78.128	3,028
2024-11-12	86.000	87.925	86.000	86.210	80.375	2,552
2024-11-11	88.038	88.760	86.972	86.975	81.088	1,766
2024-11-08	90.510	90.510	88.579	88.665	82.664	1,495
2024-11-07	91.490	91.490	90.567	91.089	84.924	738
2024-11-06	90.300	90.860	89.131	90.860	84.710	2,882
2024-11-05	87.458	88.480	86.890	88.070	82.109	574
2024-11-04	88.390	89.329	87.270	88.400	82.417	1,177
2024-11-01	87.990	89.200	87.860	89.200	83.163	2,960
2024-10-31	89.560	89.790	86.775	87.350	81.438	1,399
2024-10-30	92.450	92.450	88.820	90.330	84.216	2,821
2024-10-29	95.290	97.760	95.230	97.760	91.143	539
2024-10-28	95.120	96.721	94.760	96.400	89.875	980
2024-10-25	95.903	96.760	95.700	96.050	89.549	626
2024-10-24	95.960	95.960	94.178	94.420	88.029	544
2024-10-23	95.710	96.720	93.672	93.672	87.332	378
2024-10-22	95.804	95.970	94.820	95.870	89.381	445
2024-10-21	97.910	98.190	96.557	97.160	90.584	791
2024-10-18	98.390	99.290	97.710	98.120	91.479	243
2024-10-17	99.720	100.00	97.420	99.150	92.439	260
2024-10-16	100.38	100.59	98.470	98.650	91.973	28
2024-10-15	99.520	101.33	98.685	98.950	92.253	1,053
2024-10-14	97.620	98.800	96.830	98.750	92.066	170
2024-10-11	96.481	97.713	96.481	97.290	90.705	669
2024-10-10	97.400	97.420	93.280	96.130	89.624	6,827
2024-10-09	95.723	98.010	95.629	97.555	90.952	123
2024-10-08	94.945	96.280	94.337	95.900	89.409	261
2024-10-07	96.000	96.670	95.541	95.980	89.484	136
2024-10-04	98.610	98.880	96.300	96.320	89.801	262
2024-10-03	96.510	97.480	95.850	95.960	89.465	1,844
2024-10-02	95.580	97.805	95.400	97.510	90.910	290
2024-10-01	96.240	98.010	94.679	95.639	89.166	1,314
2024-09-30	98.510	99.260	97.740	98.170	91.526	390
2024-09-27	100.57	100.81	99.000	99.306	92.584	171
2024-09-26	100.00	100.10	96.930	99.360	92.635	1,176
2024-09-25	98.545	98.870	96.530	96.580	90.043	1,008
2024-09-24	98.660	99.640	98.660	98.730	92.048	1,269
2024-09-23	97.760	98.130	97.290	97.800	91.181	74,666
2024-09-20	98.280	99.000	97.121	97.150	90.575	526
2024-09-19	99.390	100.59	97.770	100.31	93.521	473
2024-09-18	97.180	97.895	96.630	97.895	91.269	406
2024-09-17	98.150	98.580	96.740	96.740	90.192	407
2024-09-16	99.615	100.22	95.180	96.210	89.698	671
2024-09-13	101.89	102.96	101.80	102.96	95.991	307
2024-09-12	101.26	101.36	98.880	100.66	93.847	1,118
2024-09-11	99.100	100.42	97.498	100.42	93.623	1,416
2024-09-10	98.641	99.370	97.670	97.910	91.283	130
2024-09-09	100.10	100.97	99.600	100.76	93.941	497
2024-09-06	101.23	101.39	98.350	98.350	91.693	1,230
2024-09-05	101.25	103.47	101.06	102.01	95.106	754
2024-09-04	101.48	104.23	101.10	102.98	96.010	628
2024-09-03	107.41	108.20	102.28	102.28	95.357	599
2024-08-30	109.28	110.50	108.53	108.67	101.31	930
2024-08-29	108.44	110.64	108.05	110.54	103.06	742
2024-08-28	107.70	108.12	105.85	105.90	98.732	747
2024-08-27	106.56	108.22	106.11	107.86	100.56	19
2024-08-23	106.94	109.13	105.91	109.04	101.66	679
2024-08-22	107.85	108.04	105.87	105.87	98.704	461
2024-08-21	107.27	108.08	106.01	107.61	100.33	2,187

← NewerPage 9 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.