Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	109.71	110.42	108.43	109.89	99.102	1,385,900
2023-06-13	109.00	110.35	108.41	109.70	98.931	1,640,600
2023-06-12	104.98	107.31	104.54	107.12	96.604	1,456,300
2023-06-09	105.93	106.25	104.02	104.49	94.232	1,091,600
2023-06-08	105.70	106.02	104.03	105.26	94.927	829,900
2023-06-07	104.36	107.20	104.02	105.01	94.701	1,082,700
2023-06-06	102.10	104.68	101.87	103.57	93.403	1,065,200
2023-06-05	105.08	105.10	102.35	102.62	92.546	1,731,600
2023-06-02	106.62	106.92	103.89	105.12	94.801	1,376,300
2023-06-01	104.51	106.88	102.91	105.89	95.495	1,768,300
2023-05-31	103.01	104.67	102.52	103.51	93.349	2,601,900
2023-05-30	107.31	107.49	103.93	104.97	94.665	1,829,300
2023-05-26	99.810	105.73	99.810	105.05	94.737	2,760,600
2023-05-25	98.450	100.37	96.900	99.980	89.606	2,358,300
2023-05-24	99.330	100.12	97.930	98.790	88.539	1,352,700
2023-05-23	100.53	102.42	100.53	100.83	90.368	1,655,100
2023-05-22	100.72	102.99	100.65	102.50	91.865	1,038,900
2023-05-19	102.02	102.14	101.00	101.66	91.112	1,117,300
2023-05-18	99.660	102.53	99.290	102.11	91.515	1,757,800
2023-05-17	97.480	99.340	96.650	99.090	88.808	1,970,400
2023-05-16	99.020	99.850	96.360	96.430	86.424	1,581,300
2023-05-15	97.300	99.550	96.840	99.490	89.167	1,856,100
2023-05-12	97.530	97.560	96.090	97.140	87.061	1,304,700
2023-05-11	98.310	98.310	95.900	96.910	86.855	2,926,600
2023-05-10	99.980	101.29	97.900	98.560	88.333	2,539,500
2023-05-09	92.080	100.90	92.070	99.820	89.463	11,583,000
2023-05-08	104.29	105.52	103.45	105.24	94.320	2,832,600
2023-05-05	103.33	104.57	102.21	104.12	93.316	1,638,100
2023-05-04	104.44	104.78	101.33	102.14	91.542	2,945,000
2023-05-03	105.66	107.81	105.06	105.22	94.302	2,008,700
2023-05-02	106.00	106.95	104.53	105.40	94.464	1,642,400
2023-05-01	105.82	106.26	105.00	105.57	94.616	1,246,900
2023-04-28	104.09	106.06	103.74	105.90	94.912	1,622,000
2023-04-27	102.66	104.60	100.54	103.91	93.128	2,271,000
2023-04-26	102.18	103.42	101.38	102.80	92.133	2,188,600
2023-04-25	105.39	105.44	101.59	101.69	91.139	1,858,200
2023-04-24	107.00	107.04	105.23	106.16	95.145	1,536,200
2023-04-21	107.82	107.86	106.14	106.72	95.647	1,495,900
2023-04-20	109.05	110.64	107.75	108.48	97.224	1,665,400
2023-04-19	109.92	109.93	108.44	109.26	97.923	1,738,300
2023-04-18	110.96	111.38	109.46	110.84	99.339	1,574,000
2023-04-17	109.28	111.34	109.20	110.60	99.124	1,313,600
2023-04-14	108.82	110.66	108.78	110.08	98.658	2,013,100
2023-04-13	107.70	109.30	106.62	108.72	97.439	1,857,600
2023-04-12	111.12	111.12	107.56	107.89	96.695	1,549,600
2023-04-11	112.25	112.40	110.13	110.44	98.981	1,291,600
2023-04-10	110.00	112.25	110.00	111.79	100.19	1,701,100
2023-04-06	111.32	112.38	110.61	111.35	99.796	1,249,600
2023-04-05	113.00	113.20	110.79	112.48	100.81	1,664,000
2023-04-04	117.65	117.73	113.33	114.05	102.22	1,481,400
2023-04-03	117.69	117.69	115.78	117.39	105.21	1,068,000
2023-03-31	116.50	118.08	116.29	117.98	105.74	1,331,800
2023-03-30	117.79	118.42	116.73	117.32	105.15	1,129,400
2023-03-29	115.00	117.49	114.50	116.48	104.39	1,502,900
2023-03-28	112.77	113.37	111.32	113.30	101.54	1,246,000
2023-03-27	115.47	115.81	112.70	113.11	101.37	1,205,300
2023-03-24	115.03	115.59	113.41	114.94	103.01	1,702,600
2023-03-23	115.96	117.96	114.55	116.36	104.29	1,570,700
2023-03-22	116.23	118.07	114.18	114.32	102.46	1,888,100
2023-03-21	116.00	117.75	114.94	116.77	104.65	1,458,500

← NewerPage 15 of 21 · 1,255 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.