Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	105.61	107.26	104.35	106.44	97.948	2,666,600
2024-02-29	103.20	105.32	102.70	104.92	96.549	3,277,000
2024-02-28	103.38	103.41	101.69	101.82	93.696	1,531,700
2024-02-27	103.90	105.10	103.73	104.17	95.859	1,256,100
2024-02-26	104.11	104.65	103.34	103.73	95.454	1,353,900
2024-02-23	105.18	105.27	103.40	103.85	95.564	1,271,700
2024-02-22	105.07	105.70	103.70	104.93	96.558	2,211,500
2024-02-21	103.13	103.56	102.08	103.52	95.261	1,425,000
2024-02-20	102.46	104.38	102.46	103.92	95.629	1,903,900
2024-02-16	104.50	105.49	102.99	103.75	95.472	1,358,900
2024-02-15	106.43	106.84	105.28	105.57	96.521	1,890,000
2024-02-14	104.66	106.08	104.47	105.83	96.759	1,740,200
2024-02-13	103.02	104.14	102.21	103.38	94.519	2,176,700
2024-02-12	105.41	107.52	105.00	106.12	97.024	1,437,700
2024-02-09	104.93	105.58	104.04	105.05	96.046	1,525,300
2024-02-08	103.81	105.49	103.39	104.59	95.625	1,891,100
2024-02-07	104.14	104.14	101.80	103.71	94.821	1,877,600
2024-02-06	101.06	103.08	100.97	103.05	94.217	2,277,500
2024-02-05	101.63	101.63	99.610	100.79	92.151	2,487,300
2024-02-02	101.77	101.80	99.420	101.16	92.489	3,140,600
2024-02-01	104.52	104.91	100.91	102.96	94.135	2,965,600
2024-01-31	107.50	107.69	102.22	104.46	95.507	5,117,800
2024-01-30	105.11	106.57	103.67	104.33	95.388	3,671,500
2024-01-29	105.01	106.32	104.67	106.15	97.052	2,135,000
2024-01-26	106.01	106.95	104.25	104.59	95.625	1,879,300
2024-01-25	109.48	109.49	106.77	107.03	97.856	2,321,500
2024-01-24	110.00	110.60	107.15	107.80	98.560	2,597,700
2024-01-23	109.17	110.44	109.09	109.79	100.38	1,629,600
2024-01-22	107.00	108.79	106.99	108.59	99.283	1,763,100
2024-01-19	104.84	106.71	103.93	106.04	96.951	2,489,400
2024-01-18	102.50	103.99	101.17	103.73	94.839	2,694,700
2024-01-17	101.16	101.65	98.750	100.22	91.630	1,685,100
2024-01-16	102.00	102.86	100.10	102.30	93.532	1,724,300
2024-01-12	103.29	103.83	101.97	102.48	93.696	999,900
2024-01-11	103.99	104.58	102.04	103.09	94.254	1,851,100
2024-01-10	104.29	104.55	102.40	104.33	95.388	1,078,000
2024-01-09	104.93	105.94	104.18	104.58	95.616	1,359,900
2024-01-08	103.64	106.20	103.58	106.07	96.979	1,922,000
2024-01-05	103.72	104.73	102.72	103.27	94.419	1,432,500
2024-01-04	103.00	104.23	102.25	103.22	94.373	1,989,600
2024-01-03	107.26	107.50	104.97	105.21	96.192	2,713,000
2024-01-02	111.00	111.04	107.82	109.11	99.758	2,736,000
2023-12-29	113.67	114.13	112.14	112.42	102.78	1,150,000
2023-12-28	114.58	114.87	113.88	113.92	104.16	1,132,500
2023-12-27	114.59	114.87	113.70	114.41	104.60	1,140,100
2023-12-26	113.25	115.12	112.74	114.51	104.70	1,060,700
2023-12-22	112.49	113.49	111.94	112.84	103.17	814,500
2023-12-21	111.41	112.80	111.05	112.18	102.56	1,129,500
2023-12-20	111.00	112.02	109.52	109.57	100.18	2,191,400
2023-12-19	111.78	111.89	111.09	111.61	102.04	1,724,400
2023-12-18	112.05	112.23	110.58	111.27	101.73	1,248,900
2023-12-15	113.48	113.76	111.84	112.59	102.94	3,771,900
2023-12-14	109.99	113.79	109.88	113.41	103.69	3,186,800
2023-12-13	106.50	109.64	106.23	108.97	99.630	1,892,800
2023-12-12	106.25	107.17	106.11	106.67	97.527	1,364,200
2023-12-11	104.52	107.36	104.45	106.69	97.545	1,953,400
2023-12-08	102.39	104.81	102.22	103.78	94.885	1,734,500
2023-12-07	101.38	102.85	100.34	102.28	93.513	1,394,700
2023-12-06	100.16	101.91	99.340	100.30	91.703	1,774,400
2023-12-05	98.180	99.160	97.150	99.040	90.551	1,318,600

← NewerPage 12 of 79 · 4,729 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.