Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	152.32	152.32	152.32	152.32	151.20	0
2026-04-27	152.32	152.32	152.32	152.32	151.20	4
2026-04-24	143.64	143.64	143.64	143.64	142.58	0
2026-04-23	143.64	143.64	143.64	143.64	142.58	0
2026-04-22	143.64	143.64	143.64	143.64	142.58	0
2026-04-20	143.64	143.64	143.64	143.64	142.58	0
2026-04-17	143.64	143.64	143.64	143.64	142.58	0
2026-04-16	143.64	143.64	143.64	143.64	142.58	0
2026-04-15	143.64	143.64	143.64	143.64	142.58	0
2026-04-14	143.64	143.64	143.64	143.64	142.58	21
2026-04-13	143.00	143.00	143.00	143.00	141.95	1
2026-04-10	142.52	142.52	142.52	142.52	141.47	30
2026-04-09	142.05	142.05	142.05	142.05	141.00	0
2026-04-08	142.05	142.05	142.05	142.05	141.00	0
2026-04-07	142.05	142.05	142.05	142.05	141.00	0
2026-04-06	142.05	142.05	142.05	142.05	141.00	0
2026-04-02	142.05	142.05	142.05	142.05	141.00	0
2026-04-01	142.05	142.05	142.05	142.05	141.00	0
2026-03-31	142.05	142.05	142.05	142.05	141.00	0
2026-03-30	142.05	142.05	142.05	142.05	141.00	0
2026-03-27	142.05	142.05	142.05	142.05	141.00	1
2026-03-26	149.50	149.50	149.50	149.50	148.40	4
2026-03-25	139.02	139.02	139.02	139.02	138.00	0
2026-03-24	139.02	139.02	139.02	139.02	138.00	0
2026-03-23	139.02	139.02	139.02	139.02	138.00	0
2026-03-20	139.02	139.02	139.02	139.02	138.00	0
2026-03-19	139.02	139.02	139.02	139.02	138.00	0
2026-03-18	139.02	139.02	139.02	139.02	138.00	0
2026-03-17	139.02	139.02	139.02	139.02	138.00	1
2026-03-16	153.37	153.37	153.37	153.37	152.24	0
2026-03-13	153.37	153.37	153.37	153.37	152.24	0
2026-03-12	153.37	153.37	153.37	153.37	152.24	0
2026-03-11	153.37	153.37	153.37	153.37	152.24	0
2026-03-10	153.37	153.37	153.37	153.37	152.24	0
2026-03-09	153.37	153.37	153.37	153.37	152.24	0
2026-03-06	153.37	153.37	153.37	153.37	152.24	0
2026-03-05	153.37	153.37	153.37	153.37	152.24	0
2026-03-04	153.37	153.37	153.37	153.37	152.24	0
2026-03-03	153.37	153.37	153.37	153.37	152.24	0
2026-03-02	153.37	153.37	153.37	153.37	152.24	0
2026-02-27	153.37	153.37	153.37	153.37	152.24	0
2026-02-26	153.37	153.37	153.37	153.37	152.24	0
2026-02-25	153.37	153.37	153.37	153.37	152.24	1
2026-02-24	155.01	155.01	155.01	155.01	153.87	1
2026-02-23	153.75	153.75	153.75	153.75	152.62	0
2026-02-20	153.75	153.75	153.75	153.75	151.33	3
2026-02-19	148.00	148.00	148.00	148.00	145.67	1
2026-02-18	163.84	163.84	163.84	163.84	161.26	1
2026-02-13	160.80	160.80	160.80	160.80	158.27	0
2026-02-12	160.80	160.80	160.80	160.80	158.27	0
2026-02-11	160.80	160.80	160.80	160.80	158.27	0
2026-02-10	160.80	160.80	160.80	160.80	158.27	8
2026-02-09	160.00	160.00	160.00	160.00	157.48	0
2026-02-06	160.00	160.00	160.00	160.00	157.48	0
2026-02-05	160.00	160.00	160.00	160.00	157.48	2
2026-02-04	148.10	148.10	148.10	148.10	145.77	0
2026-02-03	148.10	148.10	148.10	148.10	145.77	0
2026-02-02	156.44	156.44	148.10	148.10	145.77	6
2026-01-30	187.74	187.74	187.74	187.74	184.79	0
2026-01-29	187.74	187.74	187.74	187.74	184.79	0

← NewerPage 3 of 21 · 1,245 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.