Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	205.00	205.00	205.00	205.00	198.97	0
2025-08-05	205.00	205.00	205.00	205.00	198.97	0
2025-08-04	205.00	205.00	205.00	205.00	198.97	0
2025-08-01	205.00	205.00	205.00	205.00	198.97	0
2025-07-31	205.00	205.00	205.00	205.00	198.97	0
2025-07-30	205.00	205.00	205.00	205.00	198.97	0
2025-07-29	205.00	205.00	205.00	205.00	198.97	0
2025-07-28	205.00	205.00	205.00	205.00	198.97	0
2025-07-25	205.00	205.00	205.00	205.00	198.97	0
2025-07-24	205.00	205.00	205.00	205.00	198.97	0
2025-07-23	205.00	205.00	205.00	205.00	198.97	0
2025-07-22	205.00	205.00	205.00	205.00	198.97	0
2025-07-21	205.00	205.00	205.00	205.00	198.97	0
2025-07-18	205.00	205.00	205.00	205.00	198.97	0
2025-07-17	205.00	205.00	205.00	205.00	198.97	0
2025-07-16	205.00	205.00	205.00	205.00	198.97	0
2025-07-15	205.00	205.00	205.00	205.00	198.97	0
2025-07-14	206.00	206.00	205.00	205.00	198.97	2
2025-07-11	205.00	205.00	205.00	205.00	198.97	0
2025-07-10	205.00	205.00	205.00	205.00	198.97	0
2025-07-09	205.00	205.00	205.00	205.00	198.97	0
2025-07-08	205.00	205.00	205.00	205.00	198.97	0
2025-07-07	205.00	205.00	205.00	205.00	198.97	0
2025-07-04	205.00	205.00	205.00	205.00	198.97	0
2025-07-03	205.00	205.00	205.00	205.00	198.97	0
2025-07-02	205.00	205.00	205.00	205.00	198.97	0
2025-07-01	205.00	205.00	205.00	205.00	198.97	0
2025-06-30	205.00	205.00	205.00	205.00	198.97	0
2025-06-27	205.00	205.00	205.00	205.00	198.97	0
2025-06-26	205.00	205.00	205.00	205.00	198.97	11
2025-06-25	205.60	205.60	205.60	205.60	199.55	0
2025-06-24	205.60	205.60	205.60	205.60	199.55	0
2025-06-23	205.60	205.60	205.60	205.60	199.55	0
2025-06-20	205.60	205.60	205.60	205.60	199.55	0
2025-06-18	205.60	205.60	205.60	205.60	199.55	0
2025-06-17	205.60	205.60	205.60	205.60	199.55	0
2025-06-16	205.60	205.60	205.60	205.60	199.55	0
2025-06-13	205.60	205.60	205.60	205.60	199.55	0
2025-06-12	205.60	205.60	205.60	205.60	199.55	0
2025-06-11	205.60	205.60	205.60	205.60	199.55	0
2025-06-10	205.60	205.60	205.60	205.60	199.55	0
2025-06-09	205.60	205.60	205.60	205.60	199.55	1
2025-06-06	201.60	201.60	201.60	201.60	195.67	0
2025-06-05	201.60	201.60	201.60	201.60	195.67	0
2025-06-04	205.00	205.00	201.60	201.60	195.67	16
2025-06-03	202.50	202.50	202.50	202.50	196.54	0
2025-06-02	202.50	202.50	202.50	202.50	196.54	0
2025-05-30	202.50	202.50	202.50	202.50	196.54	0
2025-05-29	202.50	202.50	202.50	202.50	196.54	0
2025-05-28	202.50	202.50	202.50	202.50	196.54	0
2025-05-27	204.00	204.00	202.50	202.50	196.54	3
2025-05-26	180.00	180.00	180.00	180.00	174.70	0
2025-05-23	180.00	180.00	180.00	180.00	173.40	0
2025-05-22	180.00	180.00	180.00	180.00	173.40	0
2025-05-21	180.00	180.00	180.00	180.00	173.40	0
2025-05-20	180.00	180.00	180.00	180.00	173.40	0
2025-05-19	180.00	180.00	180.00	180.00	173.40	0
2025-05-16	180.00	180.00	180.00	180.00	173.40	0
2025-05-15	180.00	180.00	180.00	180.00	173.40	0
2025-05-14	180.00	180.00	180.00	180.00	173.40	0

← NewerPage 6 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.