Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	145.44	145.44	145.44	145.44	145.44	0
2026-07-22	145.44	145.44	145.44	145.44	145.44	0
2026-07-21	145.44	145.44	145.44	145.44	145.44	0
2026-07-20	145.44	145.44	145.44	145.44	145.44	0
2026-07-17	145.44	145.44	145.44	145.44	145.44	0
2026-07-16	145.44	145.44	145.44	145.44	145.44	1
2026-07-15	144.90	144.90	144.00	144.00	144.00	52
2026-07-14	180.00	180.00	144.90	144.90	144.90	5
2026-07-13	178.35	178.35	178.35	178.35	178.35	0
2026-07-10	178.35	178.35	178.35	178.35	178.35	0
2026-07-09	178.35	178.35	178.35	178.35	178.35	0
2026-07-08	178.35	178.35	178.35	178.35	178.35	0
2026-07-07	178.35	178.35	178.35	178.35	178.35	0
2026-07-06	178.35	178.35	178.35	178.35	178.35	0
2026-07-03	178.35	178.35	178.35	178.35	178.35	0
2026-07-02	178.35	178.35	178.35	178.35	178.35	0
2026-07-01	178.35	178.35	178.35	178.35	178.35	0
2026-06-30	178.35	178.35	178.35	178.35	178.35	1
2026-06-29	176.58	176.58	176.58	176.58	176.58	0
2026-06-26	176.58	176.58	176.58	176.58	176.58	0
2026-06-25	176.58	176.58	176.58	176.58	176.58	0
2026-06-24	176.58	176.58	176.58	176.58	176.58	0
2026-06-23	176.58	176.58	176.58	176.58	176.58	0
2026-06-22	176.58	176.58	176.58	176.58	176.58	0
2026-06-19	176.58	176.58	176.58	176.58	176.58	0
2026-06-18	176.58	176.58	176.58	176.58	176.58	5
2026-06-17	182.92	182.92	182.92	182.92	182.92	0
2026-06-16	182.92	182.92	182.92	182.92	182.92	0
2026-06-15	182.92	182.92	182.92	182.92	182.92	0
2026-06-12	182.92	182.92	182.92	182.92	182.92	0
2026-06-11	182.92	182.92	182.92	182.92	182.92	22
2026-06-10	202.92	202.92	202.92	202.92	202.92	0
2026-06-09	202.92	202.92	202.92	202.92	202.92	0
2026-06-08	202.92	202.92	202.92	202.92	202.92	1
2026-06-05	190.80	190.80	190.80	190.80	190.80	38
2026-06-03	202.46	208.00	202.46	208.00	208.00	10
2026-06-02	199.00	201.00	199.00	200.45	200.45	17
2026-06-01	166.12	166.12	166.12	166.12	166.12	0
2026-05-29	166.12	166.12	166.12	166.12	166.12	0
2026-05-28	166.12	166.12	166.12	166.12	166.12	0
2026-05-27	166.12	166.12	166.12	166.12	166.12	0
2026-05-26	166.12	166.12	166.12	166.12	166.12	0
2026-05-25	166.12	166.12	166.12	166.12	166.12	0
2026-05-22	166.12	166.12	166.12	166.12	164.90	0
2026-05-21	166.12	166.12	166.12	166.12	164.90	0
2026-05-20	166.12	166.12	166.12	166.12	164.90	0
2026-05-19	166.12	166.12	166.12	166.12	164.90	0
2026-05-18	166.12	166.12	166.12	166.12	164.90	0
2026-05-15	166.12	166.12	166.12	166.12	164.90	0
2026-05-14	166.12	166.12	166.12	166.12	164.90	0
2026-05-13	166.12	166.12	166.12	166.12	164.90	0
2026-05-12	166.12	166.12	166.12	166.12	164.90	0
2026-05-11	165.50	166.12	165.50	166.12	164.90	6
2026-05-08	158.58	158.58	158.58	158.58	157.41	0
2026-05-07	158.58	158.58	158.58	158.58	157.41	0
2026-05-06	158.98	158.98	158.58	158.58	157.41	6
2026-05-05	175.95	175.95	175.95	175.95	174.65	1
2026-05-04	171.19	171.49	171.02	171.49	170.23	500
2026-04-30	155.70	155.70	155.70	155.70	154.55	0
2026-04-29	155.70	155.70	155.70	155.70	154.55	300

← NewerPage 2 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.