Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	202.40	202.40	202.40	202.40	197.68	0
2025-10-28	202.40	202.40	202.40	202.40	197.68	0
2025-10-27	202.40	202.40	202.40	202.40	197.68	0
2025-10-24	202.40	202.40	202.40	202.40	197.68	0
2025-10-23	202.40	202.40	202.40	202.40	197.68	0
2025-10-22	202.40	202.40	202.40	202.40	197.68	0
2025-10-21	202.40	202.40	202.40	202.40	197.68	0
2025-10-20	202.40	202.40	202.40	202.40	197.68	0
2025-10-17	202.40	202.40	202.40	202.40	197.68	0
2025-10-16	202.40	202.40	202.40	202.40	197.68	0
2025-10-15	202.40	202.40	202.40	202.40	197.68	0
2025-10-14	202.40	202.40	202.40	202.40	197.68	0
2025-10-13	202.40	202.40	202.40	202.40	197.68	0
2025-10-10	202.40	202.40	202.40	202.40	197.68	0
2025-10-09	202.40	202.40	202.40	202.40	197.68	0
2025-10-08	202.40	202.40	202.40	202.40	197.68	0
2025-10-07	202.40	202.40	202.40	202.40	197.68	0
2025-10-06	202.40	202.40	202.40	202.40	197.68	0
2025-10-03	202.40	202.40	202.40	202.40	197.68	0
2025-10-02	202.40	202.40	202.40	202.40	197.68	0
2025-10-01	202.61	202.61	202.40	202.40	197.68	97
2025-09-30	210.00	210.00	210.00	210.00	205.11	0
2025-09-29	210.00	210.00	210.00	210.00	205.11	0
2025-09-26	210.00	210.00	210.00	210.00	205.11	0
2025-09-25	210.00	210.00	210.00	210.00	205.11	0
2025-09-24	210.00	210.00	210.00	210.00	205.11	0
2025-09-23	210.00	210.00	210.00	210.00	205.11	0
2025-09-22	210.00	210.00	210.00	210.00	205.11	0
2025-09-19	210.00	210.00	210.00	210.00	205.11	0
2025-09-18	210.00	210.00	210.00	210.00	205.11	0
2025-09-17	210.00	210.00	210.00	210.00	205.11	0
2025-09-16	210.00	210.00	210.00	210.00	205.11	0
2025-09-15	210.00	210.00	210.00	210.00	205.11	0
2025-09-12	210.00	210.00	210.00	210.00	205.11	0
2025-09-11	210.00	210.00	210.00	210.00	205.11	0
2025-09-10	210.00	210.00	210.00	210.00	205.11	0
2025-09-09	210.00	210.00	210.00	210.00	205.11	0
2025-09-08	210.00	210.00	210.00	210.00	205.11	0
2025-09-05	210.00	210.00	210.00	210.00	205.11	0
2025-09-04	210.00	210.00	210.00	210.00	205.11	0
2025-09-03	210.00	210.00	210.00	210.00	205.11	0
2025-09-02	210.00	210.00	210.00	210.00	205.11	0
2025-09-01	210.00	210.00	210.00	210.00	205.11	0
2025-08-29	210.00	210.00	210.00	210.00	205.11	0
2025-08-28	210.00	210.00	210.00	210.00	205.11	0
2025-08-27	210.00	210.00	210.00	210.00	205.11	0
2025-08-26	210.00	210.00	210.00	210.00	205.11	0
2025-08-25	210.00	210.00	210.00	210.00	205.11	0
2025-08-22	210.00	210.00	210.00	210.00	203.82	5
2025-08-21	205.00	205.00	205.00	205.00	198.97	0
2025-08-20	205.00	205.00	205.00	205.00	198.97	0
2025-08-19	205.00	205.00	205.00	205.00	198.97	0
2025-08-18	205.00	205.00	205.00	205.00	198.97	0
2025-08-15	205.00	205.00	205.00	205.00	198.97	0
2025-08-14	205.00	205.00	205.00	205.00	198.97	0
2025-08-13	205.00	205.00	205.00	205.00	198.97	0
2025-08-12	205.00	205.00	205.00	205.00	198.97	0
2025-08-11	205.00	205.00	205.00	205.00	198.97	0
2025-08-08	205.00	205.00	205.00	205.00	198.97	0
2025-08-07	205.00	205.00	205.00	205.00	198.97	0

← NewerPage 5 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.