Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	97.650	99.030	97.470	98.940	90.460	1,686,800
2023-12-01	96.720	98.550	95.840	98.190	89.774	1,383,000
2023-11-30	96.730	97.250	95.380	96.930	88.622	2,559,400
2023-11-29	96.180	98.090	95.730	96.000	87.772	2,219,000
2023-11-28	94.010	95.030	93.520	94.780	86.656	1,781,000
2023-11-27	94.190	95.330	93.660	94.600	86.492	1,278,500
2023-11-24	94.340	95.090	94.090	94.900	86.766	807,900
2023-11-22	94.930	95.650	94.220	94.270	86.190	1,410,800
2023-11-21	93.810	94.200	93.300	93.680	85.651	1,470,200
2023-11-20	93.440	95.220	93.190	94.740	86.620	1,640,800
2023-11-17	94.040	94.230	93.140	94.200	85.504	1,572,200
2023-11-16	93.780	94.060	92.470	93.370	84.751	2,099,900
2023-11-15	93.200	94.670	93.020	94.040	85.359	1,571,200
2023-11-14	91.250	93.350	90.380	92.850	84.279	2,340,900
2023-11-13	89.090	89.660	87.970	88.910	80.703	1,991,200
2023-11-10	87.450	90.250	87.050	90.030	81.719	2,439,100
2023-11-09	88.200	88.690	86.210	86.500	78.515	2,310,000
2023-11-08	89.690	90.250	87.720	87.900	79.786	2,580,600
2023-11-07	90.060	90.790	89.210	89.360	81.111	2,462,100
2023-11-06	91.220	91.840	88.830	90.000	81.692	2,400,200
2023-11-03	86.330	91.540	85.740	91.050	82.645	3,278,600
2023-11-02	88.910	90.340	86.670	89.500	81.238	3,180,200
2023-11-01	86.610	87.120	85.060	87.060	79.023	2,139,600
2023-10-31	86.420	87.150	85.430	86.740	78.733	1,654,100
2023-10-30	87.850	88.140	85.580	86.450	78.470	2,213,700
2023-10-27	89.360	89.550	87.790	88.230	80.085	1,164,500
2023-10-26	89.080	90.330	88.530	88.610	80.430	1,494,300
2023-10-25	90.430	90.530	88.080	88.570	80.394	1,682,100
2023-10-24	91.150	92.070	90.630	91.520	83.072	1,167,300
2023-10-23	91.780	92.310	90.370	90.460	82.109	1,316,700
2023-10-20	93.760	94.000	92.040	92.190	83.680	1,144,600
2023-10-19	95.150	95.500	93.240	93.580	84.941	1,582,700
2023-10-18	94.330	94.600	93.470	94.220	85.522	1,482,000
2023-10-17	94.500	96.170	94.040	95.660	86.829	1,095,600
2023-10-16	95.070	96.430	94.730	95.840	86.993	1,549,300
2023-10-13	97.090	97.140	94.250	94.600	85.867	1,376,300
2023-10-12	98.110	98.410	95.930	96.950	88.000	1,272,100
2023-10-11	98.150	98.810	96.340	97.880	88.845	1,390,200
2023-10-10	95.430	99.340	95.280	98.300	89.226	1,814,300
2023-10-09	97.440	98.650	96.660	98.220	89.153	907,000
2023-10-06	96.550	98.990	95.740	98.320	89.244	1,462,800
2023-10-05	97.640	97.920	95.820	96.760	87.828	1,136,400
2023-10-04	97.170	97.880	96.530	97.570	88.563	1,429,200
2023-10-03	97.580	98.750	96.190	97.030	88.073	1,326,100
2023-10-02	98.480	98.760	96.950	98.250	89.180	1,110,500
2023-09-29	98.840	100.72	98.320	98.590	89.489	2,476,500
2023-09-28	96.200	99.000	95.830	97.890	88.854	1,088,800
2023-09-27	96.860	96.950	94.660	96.300	87.410	1,301,100
2023-09-26	95.790	97.320	95.660	95.930	87.075	1,339,900
2023-09-25	95.790	98.350	95.750	97.760	88.736	1,045,000
2023-09-22	96.860	97.490	96.250	96.420	87.519	1,116,600
2023-09-21	95.920	97.580	95.760	96.280	87.392	1,797,500
2023-09-20	97.000	98.090	96.310	96.330	87.438	1,230,900
2023-09-19	98.500	98.610	97.540	97.820	88.790	1,347,400
2023-09-18	97.610	99.210	97.610	98.500	89.407	1,330,700
2023-09-15	98.880	99.750	97.870	98.210	89.144	2,874,700
2023-09-14	97.860	99.560	97.470	99.240	90.079	1,775,300
2023-09-13	96.840	97.860	95.800	96.640	87.719	1,861,400
2023-09-12	97.430	98.810	96.460	96.910	87.964	2,168,500
2023-09-11	100.94	100.96	97.330	98.230	89.162	1,574,300

← NewerPage 13 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.