Skyworks Solutions Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	188.50	188.50	188.50	188.50	180.28	0
2025-02-10	188.50	188.50	188.50	188.50	180.28	50
2025-02-07	188.67	188.67	188.67	188.67	180.44	12
2025-02-06	194.00	194.00	188.48	188.48	180.26	33
2025-02-05	265.41	265.41	265.41	265.41	253.83	0
2025-02-04	265.41	265.41	265.41	265.41	253.83	0
2025-02-03	265.41	265.41	265.41	265.41	253.83	0
2025-01-31	265.41	265.41	265.41	265.41	253.83	0
2025-01-30	265.41	265.41	265.41	265.41	253.83	0
2025-01-29	265.41	265.41	265.41	265.41	253.83	0
2025-01-28	265.41	265.41	265.41	265.41	253.83	0
2025-01-27	265.41	265.41	265.41	265.41	253.83	0
2025-01-24	265.41	265.41	265.41	265.41	253.83	0
2025-01-23	265.41	265.41	265.41	265.41	253.83	0
2025-01-22	265.41	265.41	265.41	265.41	253.83	0
2025-01-21	265.41	265.41	265.41	265.41	253.83	0
2025-01-20	265.41	265.41	265.41	265.41	253.83	0
2025-01-17	265.41	265.41	265.41	265.41	253.83	0
2025-01-16	265.41	265.41	265.41	265.41	253.83	0
2025-01-15	265.41	265.41	265.41	265.41	253.83	0
2025-01-14	265.41	265.41	265.41	265.41	253.83	0
2025-01-13	265.41	265.41	265.41	265.41	253.83	0
2025-01-10	265.41	265.41	265.41	265.41	253.83	0
2025-01-09	265.41	265.41	265.41	265.41	253.83	0
2025-01-08	265.41	265.41	265.41	265.41	253.83	0
2025-01-07	265.41	265.41	265.41	265.41	253.83	0
2025-01-06	265.41	265.41	265.41	265.41	253.83	0
2025-01-03	265.41	265.41	265.41	265.41	253.83	0
2025-01-02	265.41	265.41	265.41	265.41	253.83	0
2024-12-30	265.41	265.41	265.41	265.41	253.83	0
2024-12-27	265.41	265.41	265.41	265.41	253.83	0
2024-12-26	265.41	265.41	265.41	265.41	253.83	0
2024-12-23	265.41	265.41	265.41	265.41	253.83	0
2024-12-20	265.41	265.41	265.41	265.41	253.83	0
2024-12-19	265.41	265.41	265.41	265.41	253.83	0
2024-12-18	265.41	265.41	265.41	265.41	253.83	0
2024-12-17	265.41	265.41	265.41	265.41	253.83	0
2024-12-16	265.41	265.41	265.41	265.41	253.83	0
2024-12-13	265.41	265.41	265.41	265.41	253.83	0
2024-12-12	265.41	265.41	265.41	265.41	253.83	20
2024-12-11	258.30	258.30	258.30	258.30	247.03	0
2024-12-10	258.30	258.30	258.30	258.30	247.03	0
2024-12-09	258.30	258.30	258.30	258.30	247.03	0
2024-12-06	258.30	258.30	258.30	258.30	247.03	0
2024-12-05	258.39	258.39	258.30	258.30	247.03	8
2024-12-04	264.94	264.94	264.94	264.94	253.38	17
2024-12-03	263.52	264.67	263.52	264.67	253.12	42
2024-12-02	258.00	272.36	258.00	272.36	260.48	70
2024-11-29	259.74	259.74	259.74	259.74	246.96	8
2024-11-28	248.50	248.50	248.50	248.50	236.28	0
2024-11-27	248.50	248.50	248.50	248.50	236.28	0
2024-11-26	248.50	248.50	248.50	248.50	236.28	0
2024-11-25	248.50	248.50	248.50	248.50	236.28	0
2024-11-22	248.50	248.50	248.50	248.50	236.28	18
2024-11-21	247.92	247.92	243.36	243.36	231.39	6
2024-11-19	251.50	251.50	251.50	251.50	239.13	0
2024-11-18	251.50	251.50	251.50	251.50	239.13	0
2024-11-14	251.50	251.50	251.50	251.50	239.13	0
2024-11-13	251.50	251.50	251.50	251.50	239.13	0
2024-11-12	251.50	251.50	251.50	251.50	239.13	0

← NewerPage 8 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.