Skyworks Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 92.510 | 93.130 | 90.820 | 91.350 | 84.677 | 2,568,200 |
| 2024-05-24 | 92.150 | 92.480 | 91.380 | 92.160 | 85.428 | 1,705,900 |
| 2024-05-23 | 94.090 | 94.110 | 90.610 | 91.210 | 84.547 | 2,289,600 |
| 2024-05-22 | 93.360 | 93.840 | 92.180 | 93.430 | 86.605 | 2,314,600 |
| 2024-05-21 | 92.680 | 93.440 | 91.550 | 92.450 | 85.696 | 1,631,400 |
| 2024-05-20 | 93.160 | 94.620 | 93.020 | 94.050 | 87.179 | 1,806,100 |
| 2024-05-17 | 94.800 | 94.800 | 92.810 | 93.620 | 86.151 | 1,572,300 |
| 2024-05-16 | 94.010 | 95.240 | 93.600 | 94.090 | 86.583 | 2,197,000 |
| 2024-05-15 | 95.250 | 95.250 | 93.370 | 94.390 | 86.859 | 2,399,400 |
| 2024-05-14 | 94.740 | 95.710 | 94.220 | 94.420 | 86.887 | 1,815,800 |
| 2024-05-13 | 92.390 | 94.090 | 92.390 | 93.900 | 86.408 | 1,661,700 |
| 2024-05-10 | 92.450 | 92.750 | 91.290 | 92.200 | 84.844 | 1,772,700 |
| 2024-05-09 | 92.800 | 93.220 | 92.030 | 92.250 | 84.890 | 2,366,900 |
| 2024-05-08 | 91.750 | 93.310 | 91.510 | 93.240 | 85.801 | 1,845,400 |
| 2024-05-07 | 92.440 | 93.470 | 92.080 | 92.560 | 85.175 | 1,686,100 |
| 2024-05-06 | 92.790 | 92.980 | 91.500 | 91.780 | 84.457 | 2,145,000 |
| 2024-05-03 | 92.190 | 93.490 | 90.900 | 92.510 | 85.129 | 3,562,800 |
| 2024-05-02 | 91.010 | 92.240 | 89.090 | 89.720 | 82.562 | 4,018,700 |
| 2024-05-01 | 91.070 | 94.000 | 89.780 | 90.300 | 83.095 | 9,095,600 |
| 2024-04-30 | 107.29 | 108.94 | 106.55 | 106.59 | 98.086 | 3,594,100 |
| 2024-04-29 | 104.75 | 108.04 | 104.75 | 107.86 | 99.254 | 2,601,700 |
| 2024-04-26 | 102.70 | 104.79 | 102.70 | 104.30 | 95.978 | 1,578,100 |
| 2024-04-25 | 100.74 | 103.56 | 100.31 | 102.95 | 94.736 | 2,473,300 |
| 2024-04-24 | 101.84 | 102.64 | 100.35 | 101.12 | 93.052 | 1,904,500 |
| 2024-04-23 | 97.910 | 99.960 | 97.620 | 99.300 | 91.377 | 2,017,000 |
| 2024-04-22 | 96.700 | 98.740 | 95.820 | 98.110 | 90.282 | 1,834,300 |
| 2024-04-19 | 97.030 | 97.810 | 95.650 | 96.110 | 88.442 | 2,649,800 |
| 2024-04-18 | 97.830 | 98.980 | 97.040 | 97.620 | 89.831 | 2,202,300 |
| 2024-04-17 | 99.490 | 99.600 | 98.130 | 98.470 | 90.614 | 2,167,200 |
| 2024-04-16 | 100.62 | 100.73 | 98.950 | 99.010 | 91.111 | 1,774,200 |
| 2024-04-15 | 102.76 | 102.91 | 99.330 | 100.24 | 92.242 | 1,956,700 |
| 2024-04-12 | 102.61 | 103.76 | 101.21 | 101.55 | 93.448 | 2,095,800 |
| 2024-04-11 | 103.45 | 104.91 | 102.04 | 104.33 | 96.006 | 1,859,100 |
| 2024-04-10 | 105.01 | 106.02 | 101.98 | 102.77 | 94.571 | 2,108,700 |
| 2024-04-09 | 105.17 | 107.02 | 104.76 | 106.90 | 98.371 | 1,418,400 |
| 2024-04-08 | 102.87 | 104.89 | 102.82 | 104.14 | 95.831 | 2,643,000 |
| 2024-04-05 | 104.86 | 105.72 | 104.13 | 105.48 | 97.064 | 1,395,400 |
| 2024-04-04 | 108.56 | 108.90 | 104.67 | 104.74 | 96.383 | 2,230,200 |
| 2024-04-03 | 105.40 | 107.24 | 104.67 | 106.94 | 98.408 | 1,462,000 |
| 2024-04-02 | 105.79 | 107.13 | 105.78 | 106.63 | 98.123 | 1,766,100 |
| 2024-04-01 | 108.12 | 109.62 | 106.56 | 107.04 | 98.500 | 2,229,700 |
| 2024-03-28 | 107.84 | 109.41 | 107.54 | 108.32 | 99.678 | 1,718,000 |
| 2024-03-27 | 105.15 | 107.99 | 104.72 | 107.89 | 99.282 | 2,226,300 |
| 2024-03-26 | 105.11 | 106.10 | 103.92 | 104.02 | 95.721 | 2,132,700 |
| 2024-03-25 | 104.46 | 105.47 | 103.60 | 104.96 | 96.586 | 1,353,500 |
| 2024-03-22 | 105.63 | 106.48 | 105.14 | 105.57 | 97.147 | 1,760,500 |
| 2024-03-21 | 107.17 | 109.12 | 106.10 | 106.17 | 97.699 | 2,933,000 |
| 2024-03-20 | 103.72 | 106.19 | 103.30 | 105.56 | 97.138 | 1,712,200 |
| 2024-03-19 | 102.66 | 104.18 | 101.89 | 103.53 | 95.270 | 1,849,600 |
| 2024-03-18 | 105.50 | 106.20 | 102.84 | 103.09 | 94.865 | 2,134,200 |
| 2024-03-15 | 103.50 | 105.75 | 103.49 | 104.07 | 95.767 | 14,280,700 |
| 2024-03-14 | 106.93 | 107.58 | 104.04 | 105.13 | 96.742 | 2,648,900 |
| 2024-03-13 | 108.64 | 109.32 | 106.88 | 107.38 | 98.813 | 2,528,300 |
| 2024-03-12 | 108.78 | 109.43 | 107.07 | 109.32 | 100.60 | 2,379,000 |
| 2024-03-11 | 105.81 | 108.00 | 105.64 | 107.65 | 99.061 | 2,560,300 |
| 2024-03-08 | 108.00 | 108.46 | 106.28 | 106.32 | 97.837 | 2,709,500 |
| 2024-03-07 | 104.78 | 108.34 | 104.78 | 107.80 | 99.199 | 3,101,800 |
| 2024-03-06 | 103.91 | 106.95 | 102.00 | 104.50 | 96.163 | 5,740,500 |
| 2024-03-05 | 103.36 | 103.47 | 99.600 | 100.33 | 92.325 | 2,367,800 |
| 2024-03-04 | 106.44 | 106.46 | 104.43 | 104.90 | 96.531 | 2,124,200 |
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.