Skyworks Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-03 | 6.350 | 7.140 | 6.320 | 6.950 | 5.441 | 9,300,900 |
| 2009-03-02 | 6.440 | 6.520 | 6.150 | 6.210 | 4.862 | 3,967,200 |
| 2009-02-27 | 5.990 | 6.590 | 5.950 | 6.500 | 5.089 | 3,952,100 |
| 2009-02-26 | 6.410 | 6.470 | 6.010 | 6.030 | 4.721 | 2,184,800 |
| 2009-02-25 | 6.330 | 6.500 | 6.090 | 6.370 | 4.987 | 2,127,700 |
| 2009-02-24 | 5.820 | 6.490 | 5.740 | 6.430 | 5.034 | 3,730,400 |
| 2009-02-23 | 5.900 | 6.030 | 5.750 | 5.770 | 4.517 | 1,986,500 |
| 2009-02-20 | 5.950 | 6.010 | 5.660 | 5.880 | 4.603 | 4,033,500 |
| 2009-02-19 | 6.410 | 6.460 | 6.060 | 6.060 | 4.744 | 2,143,900 |
| 2009-02-18 | 6.100 | 6.490 | 6.100 | 6.280 | 4.917 | 3,789,700 |
| 2009-02-17 | 6.210 | 6.290 | 6.000 | 6.070 | 4.752 | 3,293,700 |
| 2009-02-13 | 6.350 | 6.620 | 6.310 | 6.400 | 5.011 | 2,628,700 |
| 2009-02-12 | 5.920 | 6.460 | 5.770 | 6.410 | 5.018 | 4,071,200 |
| 2009-02-11 | 6.250 | 6.310 | 5.790 | 5.980 | 4.682 | 4,982,100 |
| 2009-02-10 | 6.320 | 6.610 | 6.170 | 6.240 | 4.885 | 5,291,900 |
| 2009-02-09 | 6.620 | 6.740 | 6.310 | 6.370 | 4.987 | 8,125,100 |
| 2009-02-06 | 5.950 | 6.840 | 5.940 | 6.770 | 5.300 | 15,929,000 |
| 2009-02-05 | 4.870 | 5.140 | 4.830 | 5.020 | 3.930 | 4,545,200 |
| 2009-02-04 | 4.800 | 5.120 | 4.760 | 4.910 | 3.844 | 5,520,600 |
| 2009-02-03 | 4.390 | 4.810 | 4.390 | 4.810 | 3.766 | 3,155,300 |
| 2009-02-02 | 4.220 | 4.410 | 4.200 | 4.390 | 3.437 | 2,139,000 |
| 2009-01-30 | 4.620 | 4.640 | 4.280 | 4.320 | 3.382 | 2,430,200 |
| 2009-01-29 | 4.700 | 4.740 | 4.500 | 4.570 | 3.578 | 1,915,600 |
| 2009-01-28 | 4.450 | 4.900 | 4.440 | 4.780 | 3.742 | 4,412,200 |
| 2009-01-27 | 4.450 | 4.580 | 4.300 | 4.410 | 3.453 | 2,985,700 |
| 2009-01-26 | 4.360 | 4.600 | 4.260 | 4.450 | 3.484 | 2,873,300 |
| 2009-01-23 | 4.010 | 4.470 | 4.000 | 4.340 | 3.398 | 2,042,800 |
| 2009-01-22 | 4.120 | 4.270 | 4.010 | 4.110 | 3.218 | 1,393,200 |
| 2009-01-21 | 4.100 | 4.270 | 3.880 | 4.240 | 3.320 | 3,118,100 |
| 2009-01-20 | 4.530 | 4.530 | 4.070 | 4.070 | 3.186 | 2,095,300 |
| 2009-01-16 | 4.470 | 4.610 | 4.340 | 4.590 | 3.594 | 2,341,900 |
| 2009-01-15 | 4.330 | 4.460 | 4.120 | 4.450 | 3.484 | 3,948,000 |
| 2009-01-14 | 4.540 | 4.570 | 4.340 | 4.340 | 3.398 | 2,397,100 |
| 2009-01-13 | 4.660 | 4.790 | 4.520 | 4.610 | 3.609 | 3,103,200 |
| 2009-01-12 | 4.940 | 4.940 | 4.640 | 4.680 | 3.664 | 2,873,200 |
| 2009-01-09 | 5.170 | 5.200 | 4.930 | 4.950 | 3.875 | 4,293,200 |
| 2009-01-08 | 5.630 | 5.630 | 5.250 | 5.310 | 4.157 | 5,118,500 |
| 2009-01-07 | 5.890 | 5.920 | 5.600 | 5.660 | 4.431 | 3,368,000 |
| 2009-01-06 | 5.630 | 6.080 | 5.590 | 5.980 | 4.682 | 1,669,300 |
| 2009-01-05 | 5.620 | 5.700 | 5.450 | 5.560 | 4.353 | 2,305,900 |
| 2009-01-02 | 5.550 | 5.660 | 5.490 | 5.590 | 4.376 | 3,435,900 |
| 2008-12-31 | 5.240 | 5.590 | 5.120 | 5.540 | 4.337 | 1,849,600 |
| 2008-12-30 | 5.060 | 5.240 | 5.000 | 5.220 | 4.087 | 1,184,000 |
| 2008-12-29 | 5.100 | 5.190 | 4.910 | 5.020 | 3.930 | 1,090,500 |
| 2008-12-26 | 5.130 | 5.150 | 5.030 | 5.150 | 4.032 | 542,300 |
| 2008-12-24 | 5.050 | 5.130 | 5.000 | 5.110 | 4.001 | 408,100 |
| 2008-12-23 | 5.120 | 5.230 | 5.030 | 5.090 | 3.985 | 1,430,500 |
| 2008-12-22 | 5.430 | 5.430 | 5.000 | 5.150 | 4.032 | 3,229,600 |
| 2008-12-19 | 5.360 | 5.660 | 5.290 | 5.400 | 4.228 | 4,016,700 |
| 2008-12-18 | 5.420 | 5.450 | 5.230 | 5.290 | 4.142 | 3,354,400 |
| 2008-12-17 | 5.250 | 5.510 | 5.140 | 5.460 | 4.275 | 2,776,200 |
| 2008-12-16 | 4.840 | 5.350 | 4.770 | 5.240 | 4.102 | 4,684,100 |
| 2008-12-15 | 4.950 | 4.980 | 4.580 | 4.740 | 3.711 | 3,527,400 |
| 2008-12-12 | 4.070 | 4.420 | 3.930 | 4.410 | 3.453 | 2,515,000 |
| 2008-12-11 | 4.250 | 4.360 | 4.100 | 4.150 | 3.249 | 2,232,300 |
| 2008-12-10 | 4.370 | 4.600 | 4.250 | 4.300 | 3.366 | 3,247,900 |
| 2008-12-09 | 4.230 | 4.550 | 4.110 | 4.210 | 3.296 | 4,705,200 |
| 2008-12-08 | 3.950 | 4.360 | 3.940 | 4.260 | 3.335 | 4,915,800 |
| 2008-12-05 | 3.930 | 3.930 | 3.570 | 3.810 | 2.983 | 6,292,000 |
| 2008-12-04 | 3.940 | 4.090 | 3.830 | 3.970 | 3.108 | 5,765,900 |
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.
