Skyworks Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.030 | 81.750 | 78.370 | 79.700 | 79.700 | 7,009,500 |
| 2026-10-15 | 75.810 | 79.170 | 75.640 | 79.100 | 79.100 | 5,795,800 |
| 2026-10-14 | 75.500 | 77.120 | 75.360 | 76.890 | 76.890 | 5,128,800 |
| 2026-10-13 | 73.760 | 77.250 | 73.760 | 76.560 | 76.560 | 4,074,700 |
| 2026-10-12 | 75.760 | 77.860 | 74.560 | 74.700 | 74.700 | 4,216,200 |
| 2026-10-09 | 79.350 | 79.580 | 73.930 | 76.350 | 76.350 | 9,163,500 |
| 2026-10-08 | 81.440 | 81.610 | 78.430 | 80.750 | 80.750 | 7,390,800 |
| 2026-10-07 | 81.140 | 85.850 | 80.900 | 83.430 | 83.430 | 9,223,100 |
| 2026-10-06 | 85.430 | 85.740 | 80.030 | 82.790 | 82.790 | 12,401,400 |
| 2026-10-05 | 84.900 | 84.900 | 80.870 | 83.910 | 83.910 | 29,443,800 |
| 2026-10-02 | 83.920 | 86.540 | 82.080 | 85.030 | 85.030 | 8,733,500 |
| 2026-10-01 | 86.210 | 86.620 | 82.740 | 83.160 | 83.160 | 5,064,300 |
| 2026-09-30 | 87.730 | 89.710 | 84.430 | 85.480 | 85.480 | 6,069,700 |
| 2026-09-29 | 88.460 | 89.540 | 86.120 | 88.040 | 88.040 | 3,309,200 |
| 2026-09-28 | 89.400 | 89.880 | 85.690 | 87.590 | 87.590 | 3,369,800 |
| 2026-09-25 | 87.950 | 90.900 | 86.730 | 89.340 | 89.340 | 4,609,700 |
| 2026-09-24 | 91.150 | 91.660 | 87.390 | 87.810 | 87.810 | 3,912,200 |
| 2026-09-23 | 90.210 | 92.800 | 89.400 | 91.450 | 91.450 | 5,030,600 |
| 2026-09-22 | 88.880 | 90.840 | 88.090 | 89.960 | 89.960 | 4,497,300 |
| 2026-09-21 | 89.660 | 91.830 | 88.130 | 88.740 | 88.740 | 4,410,800 |
| 2026-09-18 | 92.050 | 92.050 | 87.480 | 88.760 | 88.760 | 22,112,400 |
| 2026-09-17 | 86.760 | 91.460 | 84.440 | 91.320 | 91.320 | 7,349,500 |
| 2026-09-16 | 89.380 | 89.380 | 85.220 | 85.590 | 85.590 | 8,191,700 |
| 2026-09-15 | 80.540 | 90.310 | 79.430 | 90.000 | 90.000 | 12,945,200 |
| 2026-09-14 | 86.060 | 86.730 | 79.040 | 79.260 | 79.260 | 11,163,600 |
| 2026-09-11 | 84.270 | 92.300 | 83.950 | 88.350 | 88.350 | 11,126,000 |
| 2026-09-10 | 76.110 | 85.890 | 74.790 | 84.030 | 84.030 | 11,329,600 |
| 2026-09-09 | 75.270 | 76.660 | 74.180 | 76.540 | 76.540 | 4,759,400 |
| 2026-09-08 | 75.000 | 75.850 | 73.500 | 75.380 | 75.380 | 6,839,400 |
| 2026-09-04 | 71.090 | 74.800 | 71.090 | 74.020 | 74.020 | 4,805,300 |
| 2026-09-03 | 71.150 | 72.650 | 70.270 | 71.500 | 71.500 | 4,022,500 |
| 2026-09-02 | 66.390 | 73.260 | 66.390 | 71.670 | 71.670 | 7,516,900 |
| 2026-09-01 | 66.000 | 67.840 | 64.650 | 67.410 | 67.410 | 5,311,700 |
| 2026-08-31 | 66.430 | 67.700 | 64.860 | 67.010 | 67.010 | 20,028,700 |
| 2026-08-28 | 67.350 | 67.680 | 64.470 | 65.790 | 65.790 | 4,832,400 |
| 2026-08-27 | 67.000 | 68.110 | 66.030 | 67.360 | 67.360 | 4,640,800 |
| 2026-08-26 | 65.750 | 66.670 | 64.650 | 66.620 | 66.620 | 3,080,600 |
| 2026-08-25 | 66.970 | 66.970 | 63.055 | 65.700 | 65.700 | 4,948,498 |
| 2026-08-24 | 66.610 | 67.215 | 65.460 | 66.860 | 66.860 | 3,635,992 |
| 2026-08-21 | 67.920 | 68.580 | 66.180 | 67.140 | 67.140 | 6,948,300 |
| 2026-08-20 | 67.940 | 70.000 | 67.370 | 67.940 | 67.940 | 3,419,900 |
| 2026-08-19 | 67.740 | 70.230 | 67.510 | 68.480 | 68.480 | 5,530,600 |
| 2026-08-18 | 66.770 | 68.030 | 64.800 | 67.430 | 67.430 | 5,697,400 |
| 2026-08-17 | 69.410 | 70.330 | 67.610 | 67.730 | 67.730 | 3,689,600 |
| 2026-08-14 | 70.400 | 70.410 | 67.670 | 69.620 | 69.620 | 3,811,000 |
| 2026-08-13 | 69.140 | 70.320 | 69.010 | 69.760 | 69.760 | 4,139,700 |
| 2026-08-12 | 68.610 | 69.930 | 67.230 | 69.680 | 69.680 | 4,520,100 |
| 2026-08-11 | 69.000 | 70.300 | 67.700 | 68.330 | 68.330 | 4,186,700 |
| 2026-08-10 | 70.620 | 70.750 | 68.670 | 68.790 | 68.790 | 5,496,900 |
| 2026-08-07 | 67.460 | 70.660 | 67.130 | 70.620 | 70.620 | 3,503,300 |
| 2026-08-06 | 66.330 | 68.000 | 66.120 | 66.840 | 66.840 | 3,741,000 |
| 2026-08-05 | 66.560 | 67.800 | 65.380 | 66.990 | 66.990 | 5,159,200 |
| 2026-08-04 | 62.110 | 67.230 | 61.690 | 66.790 | 66.790 | 5,818,200 |
| 2026-08-03 | 60.900 | 61.630 | 59.920 | 61.290 | 61.290 | 5,506,100 |
| 2026-07-31 | 63.340 | 63.340 | 60.420 | 62.280 | 62.280 | 6,203,500 |
| 2026-07-30 | 61.320 | 62.540 | 59.860 | 62.480 | 62.480 | 8,539,600 |
| 2026-07-29 | 58.590 | 64.080 | 57.500 | 61.190 | 61.190 | 17,001,200 |
| 2026-07-28 | 63.850 | 65.520 | 62.630 | 64.680 | 64.680 | 8,125,400 |
| 2026-07-27 | 60.290 | 63.700 | 60.240 | 63.440 | 63.440 | 5,436,000 |
| 2026-07-24 | 60.230 | 61.410 | 59.950 | 60.210 | 60.210 | 4,811,100 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-04-20 | 2:1 |
| 1999-02-19 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.7100 USD |
| 2026-02-24 | 0.7100 USD |
| 2025-11-18 | 0.7100 USD |
| 2025-08-26 | 0.7100 USD |
| 2025-05-27 | 0.7000 USD |
| 2025-02-24 | 0.7000 USD |
| 2024-12-03 | 0.7000 USD |
| 2024-08-20 | 0.7000 USD |
| 2024-05-20 | 0.6800 USD |
| 2024-02-16 | 0.6800 USD |
| 2023-11-20 | 0.6800 USD |
| 2023-08-28 | 0.6800 USD |
| 2023-05-26 | 0.6200 USD |
| 2023-02-27 | 0.6200 USD |
| 2022-11-21 | 0.6200 USD |
| 2022-08-24 | 0.6200 USD |
| 2022-05-23 | 0.5600 USD |
| 2022-02-18 | 0.5600 USD |
| 2021-11-22 | 0.5600 USD |
| 2021-08-16 | 0.5600 USD |
| 2021-05-17 | 0.5000 USD |
| 2021-02-12 | 0.5000 USD |
| 2020-11-18 | 0.5000 USD |
| 2020-08-10 | 0.5000 USD |
| 2020-05-20 | 0.4400 USD |
| 2020-02-10 | 0.4400 USD |
| 2019-12-02 | 0.4400 USD |
| 2019-08-26 | 0.4400 USD |
| 2019-05-20 | 0.3800 USD |
| 2019-02-25 | 0.3800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.