Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	180.00	180.00	180.00	180.00	173.40	0
2025-05-12	180.00	180.00	180.00	180.00	173.40	0
2025-05-09	180.00	180.00	180.00	180.00	173.40	0
2025-05-08	180.00	180.00	180.00	180.00	173.40	0
2025-05-07	180.00	180.00	180.00	180.00	173.40	0
2025-05-06	180.00	180.00	180.00	180.00	173.40	0
2025-05-05	180.00	180.00	180.00	180.00	173.40	0
2025-05-02	180.00	180.00	180.00	180.00	173.40	0
2025-04-30	174.59	180.00	174.59	180.00	173.40	4
2025-04-29	168.64	168.64	168.64	168.64	162.46	0
2025-04-28	168.64	168.64	168.64	168.64	162.46	0
2025-04-25	168.64	168.64	168.64	168.64	162.46	0
2025-04-24	168.64	168.64	168.64	168.64	162.46	0
2025-04-23	168.64	168.64	168.64	168.64	162.46	0
2025-04-22	168.64	168.64	168.64	168.64	162.46	0
2025-04-17	168.64	168.64	168.64	168.64	162.46	0
2025-04-16	168.64	168.64	168.64	168.64	162.46	0
2025-04-15	168.64	168.64	168.64	168.64	162.46	0
2025-04-14	168.64	168.64	168.64	168.64	162.46	1
2025-04-11	175.95	175.95	175.95	175.95	169.50	0
2025-04-10	175.95	175.95	175.95	175.95	169.50	0
2025-04-09	175.00	175.95	175.00	175.95	169.50	512
2025-04-08	155.40	155.40	155.40	155.40	149.70	0
2025-04-07	155.40	155.40	155.40	155.40	149.70	30
2025-04-04	160.00	160.00	160.00	160.00	154.13	1
2025-04-03	167.00	167.00	162.00	162.00	156.06	201
2025-04-02	193.20	193.20	193.20	193.20	186.11	0
2025-04-01	193.20	193.20	193.20	193.20	186.11	0
2025-03-31	193.20	193.20	193.20	193.20	186.11	0
2025-03-28	193.20	193.20	193.20	193.20	186.11	0
2025-03-27	193.20	193.20	193.20	193.20	186.11	0
2025-03-26	193.20	193.20	193.20	193.20	186.11	0
2025-03-25	193.20	193.20	193.20	193.20	186.11	0
2025-03-24	193.20	193.20	193.20	193.20	186.11	0
2025-03-21	193.20	193.20	193.20	193.20	186.11	0
2025-03-20	193.20	193.20	193.20	193.20	186.11	0
2025-03-19	193.20	193.20	193.20	193.20	186.11	0
2025-03-18	193.20	193.20	193.20	193.20	186.11	0
2025-03-17	193.20	193.20	193.20	193.20	186.11	0
2025-03-14	193.20	193.20	193.20	193.20	186.11	0
2025-03-13	193.20	193.20	193.20	193.20	186.11	0
2025-03-12	193.20	193.20	193.20	193.20	186.11	0
2025-03-11	193.20	193.20	193.20	193.20	186.11	0
2025-03-10	193.20	193.20	193.20	193.20	186.11	0
2025-03-07	193.20	193.20	193.20	193.20	186.11	0
2025-03-06	193.20	193.20	193.20	193.20	186.11	0
2025-03-05	193.20	193.20	193.20	193.20	186.11	1
2025-02-28	192.85	192.85	192.85	192.85	185.78	0
2025-02-27	192.85	192.85	192.85	192.85	185.78	1
2025-02-26	194.18	194.18	194.18	194.18	187.06	0
2025-02-25	194.18	194.18	194.18	194.18	187.06	0
2025-02-24	191.53	194.18	191.53	194.18	187.06	39
2025-02-21	192.90	192.90	192.90	192.90	185.83	0
2025-02-20	192.90	192.90	192.90	192.90	184.48	0
2025-02-19	192.90	192.90	192.90	192.90	184.48	1
2025-02-18	190.21	190.21	190.21	190.21	181.91	0
2025-02-17	190.21	190.21	190.21	190.21	181.91	0
2025-02-14	190.21	190.21	190.21	190.21	181.91	0
2025-02-13	190.21	190.21	190.21	190.21	181.91	10
2025-02-12	188.50	188.50	188.50	188.50	180.28	0

← NewerPage 7 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.