Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	98.500	99.460	98.180	99.380	90.206	2,062,400
2023-09-07	102.00	102.13	97.440	98.380	89.298	3,884,000
2023-09-06	109.12	109.12	105.29	106.18	96.378	1,777,200
2023-09-05	109.43	110.06	108.67	109.13	99.056	1,111,800
2023-09-01	109.67	109.99	108.87	109.68	99.555	933,400
2023-08-31	107.57	109.47	107.57	108.74	98.702	1,784,300
2023-08-30	107.50	108.32	106.29	107.98	98.012	1,283,000
2023-08-29	105.38	108.04	105.38	107.78	97.831	1,274,200
2023-08-28	105.56	106.38	105.02	106.20	96.396	955,000
2023-08-25	104.75	105.96	103.48	105.39	95.044	1,267,400
2023-08-24	108.35	108.46	103.84	104.23	93.998	1,743,300
2023-08-23	105.01	107.92	104.85	107.23	96.703	1,101,300
2023-08-22	108.38	108.38	104.69	105.27	94.936	1,301,400
2023-08-21	104.68	107.59	104.43	107.04	96.532	1,713,400
2023-08-18	102.87	104.95	102.53	104.70	94.422	1,374,100
2023-08-17	104.55	104.67	103.15	103.84	93.646	1,646,000
2023-08-16	105.69	106.14	103.47	103.55	93.385	1,299,900
2023-08-15	107.72	108.16	105.16	105.50	95.143	1,248,800
2023-08-14	106.50	109.01	106.09	108.83	98.146	1,350,600
2023-08-11	106.77	108.38	106.25	107.24	96.712	1,914,400
2023-08-10	108.58	109.46	106.32	107.94	97.344	1,437,300
2023-08-09	108.50	109.13	107.10	107.22	96.694	1,396,600
2023-08-08	106.59	109.09	105.00	108.76	98.083	2,323,700
2023-08-07	110.23	110.89	109.00	110.17	99.355	1,901,800
2023-08-04	108.15	111.23	108.12	109.30	98.570	1,774,200
2023-08-03	109.99	110.21	107.13	109.08	98.372	1,983,200
2023-08-02	112.61	113.22	110.10	110.75	99.878	2,765,800
2023-08-01	113.33	114.50	112.94	113.92	102.74	1,030,700
2023-07-31	114.45	115.14	114.01	114.37	103.14	1,102,000
2023-07-28	114.56	114.81	113.41	114.16	102.95	1,742,000
2023-07-27	115.11	115.51	111.58	112.49	101.45	2,340,100
2023-07-26	111.64	114.06	111.25	112.71	101.65	1,977,400
2023-07-25	113.18	113.67	112.63	112.88	101.80	1,775,400
2023-07-24	113.00	114.63	112.00	112.59	101.54	1,280,000
2023-07-21	112.87	114.42	111.63	112.98	101.89	1,587,300
2023-07-20	111.88	113.21	110.68	111.48	100.54	1,884,000
2023-07-19	115.41	115.62	114.04	114.50	103.26	1,057,700
2023-07-18	114.31	115.68	113.51	115.04	103.75	957,400
2023-07-17	111.50	115.69	111.14	114.92	103.64	1,369,800
2023-07-14	113.46	113.85	111.16	111.75	100.78	1,586,800
2023-07-13	113.93	114.47	112.59	114.25	103.03	1,829,900
2023-07-12	112.97	113.24	111.25	112.85	101.77	1,331,600
2023-07-11	112.57	113.17	109.70	111.19	100.27	1,191,500
2023-07-10	108.84	112.53	108.64	112.23	101.21	1,466,200
2023-07-07	109.05	109.82	107.88	108.34	97.704	1,748,900
2023-07-06	105.96	108.89	105.77	108.69	98.020	2,005,600
2023-07-05	110.26	110.64	107.29	107.30	96.767	1,778,900
2023-07-03	111.09	112.42	110.03	111.70	100.73	970,100
2023-06-30	110.89	111.60	109.86	110.69	99.824	1,638,000
2023-06-29	108.71	109.99	107.85	109.88	99.093	1,505,800
2023-06-28	106.73	108.43	106.22	108.15	97.533	1,534,000
2023-06-27	104.55	108.28	103.92	108.12	97.506	1,595,400
2023-06-26	102.99	105.55	102.82	104.60	94.332	1,272,000
2023-06-23	102.00	102.48	101.53	102.02	92.005	1,631,600
2023-06-22	103.42	104.35	102.91	103.74	93.556	1,275,400
2023-06-21	106.74	106.74	104.24	104.26	94.025	1,627,000
2023-06-20	108.29	109.46	106.29	107.30	96.767	1,868,800
2023-06-16	111.07	111.07	108.91	109.26	98.534	3,653,000
2023-06-15	108.24	110.61	107.80	109.57	98.814	1,999,500
2023-06-14	109.71	110.42	108.43	109.89	99.102	1,385,900

← NewerPage 14 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.