Skyworks Solutions Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 81.740 | 83.640 | 81.200 | 83.000 | 83.000 | 3,250 |
| 2026-10-22 | 81.900 | 82.950 | 79.020 | 80.970 | 80.970 | 921 |
| 2026-10-21 | 83.040 | 83.974 | 81.160 | 82.490 | 82.490 | 1,363 |
| 2026-10-20 | 80.230 | 82.420 | 79.000 | 82.399 | 82.399 | 1,081 |
| 2026-10-19 | 81.640 | 82.750 | 79.460 | 80.260 | 80.260 | 1,477 |
| 2026-10-16 | 79.500 | 81.700 | 77.900 | 80.071 | 80.071 | 1,847 |
| 2026-10-15 | 75.800 | 78.868 | 74.460 | 77.970 | 77.970 | 1,019 |
| 2026-10-14 | 76.990 | 77.500 | 74.700 | 75.980 | 75.980 | 448 |
| 2026-10-13 | 73.720 | 76.540 | 72.270 | 76.360 | 76.360 | 1,245 |
| 2026-10-12 | 75.970 | 77.590 | 75.000 | 75.760 | 75.760 | 1,731 |
| 2026-10-09 | 81.870 | 81.940 | 73.910 | 77.080 | 77.080 | 8,642 |
| 2026-10-08 | 84.500 | 84.500 | 78.200 | 80.210 | 80.210 | 3,784 |
| 2026-10-07 | 80.510 | 85.750 | 79.790 | 82.520 | 82.520 | 8,269 |
| 2026-10-06 | 82.500 | 87.380 | 80.000 | 81.060 | 81.060 | 4,353 |
| 2026-10-05 | 84.900 | 87.800 | 80.910 | 82.980 | 82.980 | 4,174 |
| 2026-10-02 | 83.160 | 86.235 | 82.220 | 85.120 | 85.120 | 2,637 |
| 2026-10-01 | 87.470 | 87.900 | 83.675 | 83.890 | 83.890 | 5,915 |
| 2026-09-30 | 88.100 | 90.710 | 84.481 | 85.480 | 85.480 | 1,871 |
| 2026-09-29 | 89.990 | 90.000 | 85.680 | 86.800 | 86.800 | 2,140 |
| 2026-09-28 | 88.760 | 90.790 | 85.730 | 87.980 | 87.980 | 1,246 |
| 2026-09-25 | 87.930 | 90.676 | 86.650 | 89.460 | 89.460 | 3,090 |
| 2026-09-24 | 89.310 | 91.980 | 88.350 | 88.870 | 88.870 | 1,419 |
| 2026-09-23 | 90.450 | 92.655 | 87.010 | 90.700 | 90.700 | 3,969 |
| 2026-09-22 | 88.740 | 91.000 | 86.137 | 89.580 | 89.580 | 2,431 |
| 2026-09-21 | 89.450 | 91.250 | 88.110 | 89.640 | 89.640 | 2,883 |
| 2026-09-18 | 91.000 | 92.720 | 87.600 | 88.408 | 88.408 | 4,964 |
| 2026-09-17 | 85.730 | 91.130 | 85.000 | 90.185 | 90.185 | 7,043 |
| 2026-09-16 | 89.270 | 92.600 | 85.860 | 87.300 | 87.300 | 4,296 |
| 2026-09-15 | 79.020 | 89.885 | 79.000 | 89.840 | 89.840 | 31,770 |
| 2026-09-14 | 87.270 | 89.400 | 79.345 | 79.561 | 79.561 | 9,914 |
| 2026-09-11 | 82.520 | 92.250 | 82.520 | 89.699 | 89.699 | 35,481 |
| 2026-09-10 | 77.000 | 84.850 | 74.300 | 84.640 | 84.640 | 6,232 |
| 2026-09-09 | 75.150 | 76.230 | 74.260 | 75.690 | 75.690 | 954 |
| 2026-09-08 | 74.150 | 76.000 | 73.545 | 74.650 | 74.650 | 394 |
| 2026-09-04 | 71.400 | 74.779 | 71.400 | 74.100 | 74.100 | 2,725 |
| 2026-09-03 | 71.000 | 72.630 | 70.130 | 72.510 | 72.510 | 664 |
| 2026-09-02 | 65.800 | 73.100 | 64.440 | 73.042 | 73.042 | 4,593 |
| 2026-09-01 | 68.880 | 68.880 | 63.900 | 66.420 | 66.420 | 381 |
| 2026-08-31 | 67.000 | 68.010 | 65.010 | 66.750 | 66.750 | 791 |
| 2026-08-28 | 66.760 | 68.700 | 64.585 | 64.870 | 64.870 | 435 |
| 2026-08-27 | 66.960 | 67.800 | 66.290 | 66.740 | 66.740 | 291 |
| 2026-08-26 | 64.710 | 67.360 | 63.710 | 65.500 | 65.500 | 375 |
| 2026-08-25 | 68.650 | 68.840 | 63.130 | 65.410 | 65.410 | 2,884 |
| 2026-08-24 | 66.260 | 67.500 | 65.465 | 66.340 | 66.340 | 109 |
| 2026-08-21 | 67.950 | 69.960 | 66.250 | 66.890 | 66.890 | 557 |
| 2026-08-20 | 69.550 | 70.000 | 66.490 | 69.270 | 69.270 | 628 |
| 2026-08-19 | 68.140 | 70.150 | 64.990 | 69.280 | 69.280 | 851 |
| 2026-08-18 | 66.450 | 68.150 | 64.510 | 67.350 | 67.350 | 1,342 |
| 2026-08-17 | 70.560 | 72.000 | 67.520 | 68.610 | 68.610 | 3,478 |
| 2026-08-14 | 71.020 | 71.020 | 67.760 | 68.730 | 68.730 | 200 |
| 2026-08-13 | 68.350 | 70.450 | 67.160 | 69.900 | 69.900 | 895 |
| 2026-08-12 | 69.220 | 69.850 | 67.170 | 68.490 | 68.490 | 307 |
| 2026-08-11 | 69.250 | 71.750 | 67.880 | 68.346 | 68.346 | 1,489 |
| 2026-08-10 | 70.620 | 74.000 | 68.690 | 69.290 | 69.290 | 772 |
| 2026-08-07 | 67.940 | 70.150 | 64.730 | 70.050 | 70.050 | 562 |
| 2026-08-06 | 66.600 | 68.290 | 65.050 | 67.230 | 67.230 | 3,919 |
| 2026-08-05 | 67.790 | 68.400 | 65.500 | 66.595 | 66.595 | 743 |
| 2026-08-04 | 61.100 | 66.310 | 60.410 | 66.310 | 66.310 | 3,148 |
| 2026-08-03 | 62.640 | 65.350 | 59.970 | 60.810 | 60.810 | 4,798 |
| 2026-07-31 | 62.440 | 64.060 | 60.410 | 62.170 | 62.170 | 649 |
Page 1 of 21 · 1,232 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.