Skyworks Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 107.97 | 108.49 | 104.67 | 105.18 | 98.132 | 1,638,200 |
| 2024-08-21 | 107.20 | 108.28 | 106.67 | 107.87 | 100.64 | 1,328,600 |
| 2024-08-20 | 106.79 | 107.13 | 105.29 | 106.22 | 99.102 | 1,337,400 |
| 2024-08-19 | 107.16 | 108.33 | 106.18 | 108.05 | 100.16 | 1,558,900 |
| 2024-08-16 | 107.31 | 108.65 | 106.83 | 107.32 | 99.480 | 1,397,800 |
| 2024-08-15 | 107.02 | 109.19 | 106.48 | 108.77 | 100.82 | 2,233,600 |
| 2024-08-14 | 106.83 | 107.04 | 103.75 | 104.88 | 97.218 | 2,097,000 |
| 2024-08-13 | 103.38 | 106.98 | 102.81 | 106.70 | 98.905 | 1,981,100 |
| 2024-08-12 | 102.37 | 103.36 | 101.60 | 102.47 | 94.984 | 1,687,200 |
| 2024-08-09 | 101.42 | 102.62 | 100.48 | 102.03 | 94.577 | 1,197,200 |
| 2024-08-08 | 98.900 | 103.50 | 98.310 | 102.78 | 95.272 | 3,108,300 |
| 2024-08-07 | 101.78 | 102.44 | 96.150 | 96.420 | 89.376 | 2,895,200 |
| 2024-08-06 | 100.58 | 102.07 | 98.730 | 99.230 | 91.981 | 2,234,000 |
| 2024-08-05 | 100.47 | 104.25 | 98.490 | 99.700 | 92.417 | 2,762,000 |
| 2024-08-02 | 106.69 | 106.98 | 104.26 | 104.70 | 97.051 | 3,286,900 |
| 2024-08-01 | 112.41 | 113.50 | 106.31 | 108.01 | 100.12 | 4,206,800 |
| 2024-07-31 | 111.95 | 114.16 | 107.53 | 113.62 | 105.32 | 6,975,700 |
| 2024-07-30 | 117.53 | 120.07 | 117.12 | 117.69 | 109.09 | 4,471,300 |
| 2024-07-29 | 117.44 | 118.95 | 116.53 | 117.41 | 108.83 | 2,251,600 |
| 2024-07-26 | 115.33 | 117.21 | 113.87 | 116.18 | 107.69 | 2,207,500 |
| 2024-07-25 | 113.49 | 116.50 | 112.38 | 112.68 | 104.45 | 2,978,700 |
| 2024-07-24 | 116.98 | 117.53 | 113.37 | 113.65 | 105.35 | 3,016,500 |
| 2024-07-23 | 116.85 | 118.17 | 116.12 | 117.50 | 108.92 | 1,595,200 |
| 2024-07-22 | 117.18 | 118.61 | 115.41 | 118.41 | 109.76 | 2,412,700 |
| 2024-07-19 | 116.93 | 117.01 | 113.84 | 114.26 | 105.91 | 2,205,700 |
| 2024-07-18 | 117.19 | 119.64 | 115.92 | 117.39 | 108.81 | 3,074,300 |
| 2024-07-17 | 118.76 | 120.12 | 116.45 | 116.56 | 108.05 | 5,389,900 |
| 2024-07-16 | 116.35 | 120.86 | 115.67 | 120.68 | 111.86 | 3,387,800 |
| 2024-07-15 | 112.82 | 116.69 | 112.82 | 115.88 | 107.41 | 3,913,400 |
| 2024-07-12 | 111.00 | 113.70 | 109.97 | 112.33 | 104.12 | 2,820,700 |
| 2024-07-11 | 111.57 | 111.69 | 108.93 | 109.95 | 101.92 | 1,976,900 |
| 2024-07-10 | 107.27 | 110.99 | 106.72 | 110.82 | 102.72 | 3,173,400 |
| 2024-07-09 | 106.22 | 106.96 | 104.96 | 106.41 | 98.637 | 1,394,600 |
| 2024-07-08 | 106.26 | 107.21 | 106.07 | 106.38 | 98.609 | 1,573,400 |
| 2024-07-05 | 105.16 | 106.59 | 103.80 | 105.56 | 97.849 | 3,537,200 |
| 2024-07-03 | 107.17 | 107.22 | 104.19 | 104.63 | 96.987 | 1,811,300 |
| 2024-07-02 | 106.00 | 107.69 | 105.36 | 106.96 | 99.146 | 1,756,700 |
| 2024-07-01 | 106.47 | 106.47 | 103.95 | 106.40 | 98.627 | 2,025,800 |
| 2024-06-28 | 106.45 | 107.50 | 105.95 | 106.58 | 98.794 | 2,365,000 |
| 2024-06-27 | 106.19 | 106.69 | 104.83 | 105.60 | 97.886 | 2,434,800 |
| 2024-06-26 | 106.47 | 107.52 | 105.05 | 106.14 | 98.386 | 2,670,300 |
| 2024-06-25 | 105.52 | 108.11 | 105.05 | 107.38 | 99.536 | 2,393,700 |
| 2024-06-24 | 105.47 | 107.06 | 104.83 | 104.96 | 97.292 | 2,695,200 |
| 2024-06-21 | 105.30 | 106.67 | 104.76 | 106.38 | 98.609 | 5,346,200 |
| 2024-06-20 | 107.38 | 107.59 | 105.44 | 105.80 | 98.071 | 2,671,900 |
| 2024-06-18 | 106.16 | 107.08 | 105.45 | 106.46 | 98.683 | 2,248,800 |
| 2024-06-17 | 104.31 | 106.86 | 103.28 | 106.30 | 98.535 | 2,293,100 |
| 2024-06-14 | 105.27 | 105.89 | 103.98 | 104.37 | 96.746 | 3,280,300 |
| 2024-06-13 | 102.89 | 107.00 | 101.93 | 106.33 | 98.562 | 5,540,800 |
| 2024-06-12 | 97.880 | 103.85 | 97.750 | 102.64 | 95.142 | 6,255,100 |
| 2024-06-11 | 93.060 | 96.430 | 91.760 | 96.220 | 89.191 | 3,307,500 |
| 2024-06-10 | 90.080 | 94.340 | 90.000 | 93.520 | 86.688 | 2,431,200 |
| 2024-06-07 | 91.590 | 91.810 | 90.490 | 90.810 | 84.176 | 1,304,100 |
| 2024-06-06 | 91.720 | 92.320 | 90.760 | 91.720 | 85.020 | 1,556,700 |
| 2024-06-05 | 91.500 | 92.350 | 90.120 | 92.280 | 85.539 | 2,075,600 |
| 2024-06-04 | 91.410 | 91.450 | 89.580 | 90.680 | 84.056 | 2,115,500 |
| 2024-06-03 | 93.310 | 93.380 | 90.370 | 91.390 | 84.714 | 1,756,500 |
| 2024-05-31 | 91.000 | 92.750 | 89.530 | 92.660 | 85.891 | 2,445,500 |
| 2024-05-30 | 90.720 | 91.620 | 90.000 | 90.680 | 84.056 | 1,914,900 |
| 2024-05-29 | 90.000 | 91.000 | 89.880 | 90.020 | 83.444 | 2,417,300 |
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.