Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	193.00	193.00	193.00	193.00	193.00	0
2026-10-14	193.00	193.00	193.00	193.00	193.00	13
2026-10-13	211.26	211.26	211.26	211.26	211.26	0
2026-10-12	211.26	211.26	211.26	211.26	211.26	0
2026-10-09	211.26	211.26	211.26	211.26	211.26	0
2026-10-08	211.26	211.26	211.26	211.26	211.26	0
2026-10-07	211.26	211.26	211.26	211.26	211.26	5
2026-10-06	199.96	199.96	199.96	199.96	199.96	1
2026-10-05	230.46	230.46	230.46	230.46	230.46	0
2026-10-02	230.46	230.46	230.46	230.46	230.46	0
2026-10-01	230.46	230.46	230.46	230.46	230.46	0
2026-09-30	230.46	230.46	230.46	230.46	230.46	0
2026-09-29	230.46	230.46	230.46	230.46	230.46	0
2026-09-28	230.46	230.46	230.46	230.46	230.46	0
2026-09-25	230.46	230.46	230.46	230.46	230.46	0
2026-09-24	230.46	230.46	230.46	230.46	230.46	0
2026-09-23	230.46	230.46	230.46	230.46	230.46	0
2026-09-22	230.46	230.46	230.46	230.46	230.46	0
2026-09-21	230.46	230.46	230.46	230.46	230.46	0
2026-09-18	230.46	230.46	230.46	230.46	230.46	1
2026-09-17	218.49	218.49	218.49	218.49	218.49	0
2026-09-16	218.49	218.49	218.49	218.49	218.49	1
2026-09-15	222.95	222.95	222.95	222.95	222.95	0
2026-09-14	222.95	222.95	222.95	222.95	222.95	0
2026-09-11	200.00	229.97	200.00	222.95	222.95	8
2026-09-10	197.50	200.00	197.50	200.00	200.00	4
2026-09-09	188.48	188.48	188.48	188.48	188.48	0
2026-09-08	188.48	188.48	188.48	188.48	188.48	2
2026-09-07	178.38	178.38	178.38	178.38	178.38	0
2026-09-04	178.38	178.38	178.38	178.38	178.38	0
2026-09-03	178.38	178.38	178.38	178.38	178.38	0
2026-09-02	178.38	178.38	178.38	178.38	178.38	0
2026-09-01	178.38	178.38	178.38	178.38	178.38	0
2026-08-31	178.38	178.38	178.38	178.38	178.38	0
2026-08-28	178.38	178.38	178.38	178.38	178.38	0
2026-08-27	178.38	178.38	178.38	178.38	178.38	0
2026-08-26	178.38	178.38	178.38	178.38	178.38	0
2026-08-25	178.38	178.38	178.38	178.38	178.38	0
2026-08-24	178.38	178.38	178.38	178.38	178.38	0
2026-08-21	178.38	178.38	178.38	178.38	178.38	0
2026-08-20	178.38	178.38	178.38	178.38	178.38	0
2026-08-19	178.38	178.38	178.38	178.38	178.38	11
2026-08-18	168.84	168.84	168.84	168.84	168.84	1
2026-08-17	180.00	181.62	180.00	180.72	180.72	58
2026-08-14	145.44	145.44	145.44	145.44	145.44	0
2026-08-13	145.44	145.44	145.44	145.44	145.44	0
2026-08-12	145.44	145.44	145.44	145.44	145.44	0
2026-08-11	145.44	145.44	145.44	145.44	145.44	0
2026-08-10	145.44	145.44	145.44	145.44	145.44	0
2026-08-07	145.44	145.44	145.44	145.44	145.44	0
2026-08-06	145.44	145.44	145.44	145.44	145.44	0
2026-08-05	145.44	145.44	145.44	145.44	145.44	0
2026-08-04	145.44	145.44	145.44	145.44	145.44	0
2026-08-03	145.44	145.44	145.44	145.44	145.44	0
2026-07-31	145.44	145.44	145.44	145.44	145.44	0
2026-07-30	145.44	145.44	145.44	145.44	145.44	0
2026-07-29	145.44	145.44	145.44	145.44	145.44	0
2026-07-28	145.44	145.44	145.44	145.44	145.44	0
2026-07-27	145.44	145.44	145.44	145.44	145.44	0
2026-07-24	145.44	145.44	145.44	145.44	145.44	0

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	1.2582 USD
2026-02-23	1.2948 USD
2025-11-17	1.3580 USD
2025-08-25	1.3172 USD
2025-05-26	1.3444 USD
2025-02-21	1.3927 USD
2024-12-02	1.5104 USD
2024-08-19	1.3813 USD
2024-05-20	1.2824 USD
2024-02-19	1.1853 USD
2023-11-20	1.1801 USD
2023-08-28	1.1539 USD
2023-05-29	1.4815 USD
2023-02-27	1.6047 USD
2022-11-21	1.6554 USD
2022-08-24	1.6392 USD
2022-05-23	1.4312 USD
2022-02-18	1.4359 USD
2021-11-22	1.5994 USD
2021-08-16	1.4789 USD
2021-05-17	1.2632 USD
2020-08-10	1.3390 USD
2020-05-20	1.1160 USD

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.