Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	96.330	97.400	95.910	96.790	76.526	2,022,200
2015-05-11	97.740	97.740	96.310	97.160	76.715	2,035,100
2015-05-08	97.870	98.500	97.410	97.710	77.150	3,028,100
2015-05-07	96.000	97.350	95.930	97.070	76.644	3,199,400
2015-05-06	95.190	95.490	92.330	94.570	74.670	4,255,100
2015-05-05	98.490	98.740	94.620	94.630	74.718	4,777,700
2015-05-04	98.940	99.470	97.570	99.110	78.255	4,707,800
2015-05-01	95.870	98.330	94.200	98.300	77.616	7,376,300
2015-04-30	94.150	94.750	91.340	92.250	72.839	5,306,400
2015-04-29	93.260	94.210	92.300	93.590	73.897	3,534,500
2015-04-28	95.280	95.490	90.680	94.550	74.655	4,526,200
2015-04-27	93.810	96.220	93.550	94.550	74.655	3,831,300
2015-04-24	95.740	95.810	92.100	93.390	73.739	4,133,900
2015-04-23	95.460	96.450	95.100	95.820	75.657	1,914,000
2015-04-22	95.790	96.990	94.800	96.830	76.455	2,454,300
2015-04-21	96.050	96.290	94.910	95.420	75.342	2,075,700
2015-04-20	94.990	96.000	94.610	94.930	74.955	2,304,900
2015-04-17	94.760	94.900	93.250	94.280	74.441	3,517,300
2015-04-16	95.550	96.390	95.060	95.680	75.547	2,606,800
2015-04-15	96.700	97.390	95.530	96.230	75.981	3,041,300
2015-04-14	98.240	98.470	94.570	95.640	75.515	4,966,500
2015-04-13	99.500	100.57	98.390	98.580	77.837	2,450,000
2015-04-10	99.870	100.43	98.800	99.640	78.674	2,128,000
2015-04-09	97.240	99.940	97.060	99.840	78.832	3,253,100
2015-04-08	96.650	97.700	96.080	97.470	76.960	2,974,700
2015-04-07	95.530	97.700	95.250	96.780	76.415	3,088,000
2015-04-06	94.140	96.120	93.610	95.470	75.381	3,263,800
2015-04-02	97.110	97.640	96.010	96.510	76.202	3,025,700
2015-04-01	97.980	98.300	94.770	96.840	76.463	4,613,300
2015-03-31	99.570	100.59	98.020	98.290	77.608	3,861,100
2015-03-30	100.09	101.10	99.110	100.13	79.060	4,715,400
2015-03-27	93.590	99.530	93.550	98.830	78.034	9,735,700
2015-03-26	91.970	93.470	88.250	93.040	73.462	13,850,700
2015-03-25	101.24	101.46	94.020	95.570	75.460	10,500,000
2015-03-24	101.94	102.71	100.36	101.46	80.111	3,644,500
2015-03-23	102.25	102.77	101.68	101.76	80.348	3,600,400
2015-03-20	100.14	102.20	99.750	102.05	80.576	4,122,700
2015-03-19	97.450	99.780	97.250	99.570	78.618	4,131,600
2015-03-18	96.830	97.700	95.350	97.120	76.684	3,710,800
2015-03-17	96.510	97.450	95.140	97.310	76.834	3,404,100
2015-03-16	93.230	96.860	93.230	96.780	76.415	4,697,600
2015-03-13	92.590	93.480	92.140	92.920	73.368	3,659,200
2015-03-12	92.260	93.160	91.680	92.860	73.320	3,998,000
2015-03-11	92.130	93.350	91.830	92.200	72.799	40,723,100
2015-03-10	92.760	92.990	90.140	91.200	72.010	5,344,400
2015-03-09	90.950	92.430	90.650	92.120	72.736	2,618,300
2015-03-06	91.470	91.820	89.820	90.750	71.654	3,406,900
2015-03-05	90.550	91.840	90.280	91.550	72.286	3,003,800
2015-03-04	88.520	90.200	87.650	90.160	71.188	2,871,300
2015-03-03	90.960	91.220	88.610	88.740	70.067	4,561,100
2015-03-02	88.240	91.210	88.120	91.130	71.954	3,456,600
2015-02-27	88.940	89.380	87.320	87.750	69.286	2,193,500
2015-02-26	88.450	89.690	87.320	88.580	69.941	3,981,000
2015-02-25	88.250	88.930	87.280	87.730	69.270	3,104,900
2015-02-24	86.000	88.270	84.900	88.180	69.625	3,797,200
2015-02-23	84.890	86.090	84.150	86.010	67.912	3,430,100
2015-02-20	82.810	84.400	82.810	84.300	66.561	2,346,000
2015-02-19	82.470	83.330	82.190	83.060	65.582	1,745,100
2015-02-18	82.870	82.970	81.910	82.560	65.188	1,651,900
2015-02-17	81.680	82.980	81.450	82.740	65.330	1,867,000

← NewerPage 49 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-04-20	2:1
1999-02-19	3:2

Dividends

Ex-date	Amount
2026-05-26	0.7100 USD
2026-02-24	0.7100 USD
2025-11-18	0.7100 USD
2025-08-26	0.7100 USD
2025-05-27	0.7000 USD
2025-02-24	0.7000 USD
2024-12-03	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
2023-08-28	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.