Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	187.74	187.74	187.74	187.74	184.79	0
2026-01-27	187.74	187.74	187.74	187.74	184.79	0
2026-01-26	187.74	187.74	187.74	187.74	184.79	0
2026-01-23	187.74	187.74	187.74	187.74	184.79	0
2026-01-22	187.74	187.74	187.74	187.74	184.79	0
2026-01-21	187.74	187.74	187.74	187.74	184.79	0
2026-01-20	187.74	187.74	187.74	187.74	184.79	0
2026-01-19	187.74	187.74	187.74	187.74	184.79	0
2026-01-16	187.74	187.74	187.74	187.74	184.79	0
2026-01-15	187.74	187.74	187.74	187.74	184.79	0
2026-01-14	187.74	187.74	187.74	187.74	184.79	0
2026-01-13	187.74	187.74	187.74	187.74	184.79	0
2026-01-12	187.74	187.74	187.74	187.74	184.79	0
2026-01-09	187.74	187.74	187.74	187.74	184.79	0
2026-01-08	187.74	187.74	187.74	187.74	184.79	0
2026-01-07	187.74	187.74	187.74	187.74	184.79	0
2026-01-06	187.74	187.74	187.74	187.74	184.79	0
2026-01-05	187.74	187.74	187.74	187.74	184.79	0
2026-01-02	187.74	187.74	187.74	187.74	184.79	0
2025-12-30	187.74	187.74	187.74	187.74	184.79	0
2025-12-29	187.74	187.74	187.74	187.74	184.79	0
2025-12-26	187.74	187.74	187.74	187.74	184.79	0
2025-12-23	187.74	187.74	187.74	187.74	184.79	0
2025-12-22	187.74	187.74	187.74	187.74	184.79	0
2025-12-19	187.74	187.74	187.74	187.74	184.79	0
2025-12-18	187.74	187.74	187.74	187.74	184.79	0
2025-12-17	187.74	187.74	187.74	187.74	184.79	0
2025-12-16	187.74	187.74	187.74	187.74	184.79	0
2025-12-15	187.74	187.74	187.74	187.74	184.79	0
2025-12-12	187.74	187.74	187.74	187.74	184.79	0
2025-12-11	187.74	187.74	187.74	187.74	184.79	0
2025-12-10	187.74	187.74	187.74	187.74	184.79	0
2025-12-09	187.74	187.74	187.74	187.74	184.79	0
2025-12-08	187.74	187.74	187.74	187.74	184.79	0
2025-12-05	187.74	187.74	187.74	187.74	184.79	3
2025-12-04	171.02	171.02	171.02	171.02	168.33	0
2025-12-03	171.02	171.02	171.02	171.02	168.33	0
2025-12-02	171.02	171.02	171.02	171.02	168.33	0
2025-12-01	171.02	171.02	171.02	171.02	168.33	0
2025-11-28	171.02	171.02	171.02	171.02	168.33	0
2025-11-27	171.02	171.02	171.02	171.02	168.33	0
2025-11-26	171.02	171.02	171.02	171.02	168.33	0
2025-11-25	171.02	171.02	171.02	171.02	168.33	0
2025-11-24	171.02	171.02	171.02	171.02	168.33	1
2025-11-21	176.50	176.50	176.50	176.50	173.72	0
2025-11-19	176.50	176.50	176.50	176.50	173.72	0
2025-11-18	176.50	176.50	176.50	176.50	173.72	0
2025-11-17	176.50	176.50	176.50	176.50	173.72	0
2025-11-14	179.72	179.72	176.50	176.50	172.39	3
2025-11-13	206.84	206.84	206.84	206.84	202.02	0
2025-11-12	206.84	206.84	206.84	206.84	202.02	0
2025-11-11	206.84	206.84	206.84	206.84	202.02	0
2025-11-10	206.84	206.84	206.84	206.84	202.02	0
2025-11-07	206.84	206.84	206.84	206.84	202.02	0
2025-11-06	206.84	206.84	206.84	206.84	202.02	0
2025-11-05	206.84	206.84	206.84	206.84	202.02	0
2025-11-04	206.84	206.84	206.84	206.84	202.02	0
2025-11-03	206.84	206.84	206.84	206.84	202.02	49
2025-10-31	213.99	213.99	213.99	213.99	209.00	72
2025-10-30	214.83	214.83	214.83	214.83	209.82	72

← NewerPage 4 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.