Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	270.54	270.54	270.54	270.54	252.06	20
2023-08-30	261.04	261.04	261.04	261.04	243.21	0
2023-08-29	261.04	261.04	261.04	261.04	243.21	0
2023-08-28	261.04	261.04	261.04	261.04	243.21	4
2023-08-25	254.58	254.58	254.58	254.58	236.11	0
2023-08-24	254.58	254.58	254.58	254.58	236.11	5
2023-08-23	259.40	259.40	259.40	259.40	240.58	0
2023-08-22	259.40	259.40	259.40	259.40	240.58	0
2023-08-21	259.40	259.40	259.40	259.40	240.58	0
2023-08-18	259.40	259.40	259.40	259.40	240.58	1
2023-08-17	262.10	262.10	262.10	262.10	243.09	0
2023-08-16	262.10	262.10	262.10	262.10	243.09	0
2023-08-15	262.10	262.10	262.10	262.10	243.09	0
2023-08-14	262.10	262.10	262.10	262.10	243.09	0
2023-08-11	262.60	262.60	262.10	262.10	243.09	3
2023-08-10	263.70	263.70	261.80	261.80	242.81	4
2023-08-09	265.02	265.02	265.02	265.02	245.80	0
2023-08-08	265.02	265.02	265.02	265.02	245.80	0
2023-08-07	265.02	265.02	265.02	265.02	245.80	0
2023-08-04	265.02	265.02	265.02	265.02	245.80	0
2023-08-03	265.02	265.02	265.02	265.02	245.80	19
2023-08-02	269.20	269.20	269.20	269.20	249.67	0
2023-08-01	269.20	269.20	269.20	269.20	249.67	0
2023-07-31	269.20	269.20	269.20	269.20	249.67	0
2023-07-28	269.20	269.20	269.20	269.20	249.67	19
2023-07-27	268.40	268.40	268.40	268.40	248.93	0
2023-07-26	268.40	268.40	268.40	268.40	248.93	0
2023-07-25	268.45	268.45	268.40	268.40	248.93	3
2023-07-24	277.40	277.40	277.40	277.40	257.28	0
2023-07-21	277.40	277.40	277.40	277.40	257.28	0
2023-07-20	277.40	277.40	277.40	277.40	257.28	0
2023-07-19	277.40	277.40	277.40	277.40	257.28	0
2023-07-18	277.40	277.40	277.40	277.40	257.28	2
2023-07-17	272.00	272.00	272.00	272.00	252.27	0
2023-07-14	272.00	272.00	272.00	272.00	252.27	4
2023-07-13	272.30	272.30	272.00	272.00	252.27	4
2023-07-12	270.90	270.90	270.90	270.90	251.25	2
2023-07-11	265.70	265.70	265.70	265.70	246.43	0
2023-07-10	265.70	265.70	265.70	265.70	246.43	0
2023-07-07	268.38	268.38	265.70	265.70	246.43	3
2023-07-06	265.50	265.50	265.50	265.50	246.24	2
2023-07-05	260.86	260.86	260.86	260.86	241.94	0
2023-07-04	260.86	260.86	260.86	260.86	241.94	0
2023-07-03	260.86	260.86	260.86	260.86	241.94	0
2023-06-30	260.86	260.86	260.86	260.86	241.94	0
2023-06-29	260.86	260.86	260.86	260.86	241.94	0
2023-06-28	260.86	260.86	260.86	260.86	241.94	5
2023-06-27	244.02	258.08	244.02	258.08	239.36	5
2023-06-26	245.04	245.04	245.04	245.04	227.27	0
2023-06-23	245.04	245.04	245.04	245.04	227.27	0
2023-06-22	245.04	245.04	245.04	245.04	227.27	0
2023-06-21	245.04	245.04	245.04	245.04	227.27	0
2023-06-20	245.04	245.04	245.04	245.04	227.27	0
2023-06-19	245.04	245.04	245.04	245.04	227.27	0
2023-06-16	245.04	245.04	245.04	245.04	227.27	0
2023-06-15	245.04	245.04	245.04	245.04	227.27	0
2023-06-14	245.04	245.04	245.04	245.04	227.27	0
2023-06-13	245.04	245.04	245.04	245.04	227.27	0
2023-06-12	245.04	245.04	245.04	245.04	227.27	0
2023-06-09	245.04	245.04	245.04	245.04	227.27	0

← NewerPage 14 of 21 · 1,249 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.