Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	114.33	115.79	113.86	115.13	103.18	1,327,000
2023-03-17	116.21	116.65	113.15	114.07	102.23	2,488,300
2023-03-16	112.83	116.10	111.56	115.73	103.72	1,785,900
2023-03-15	111.04	112.36	109.94	111.70	100.11	1,871,700
2023-03-14	113.43	114.33	111.39	113.23	101.48	2,053,500
2023-03-13	109.67	112.47	108.60	111.27	99.725	1,805,400
2023-03-10	114.27	114.39	110.48	111.29	99.742	1,996,800
2023-03-09	114.62	116.31	112.65	113.37	101.61	2,045,800
2023-03-08	112.42	115.22	112.31	114.72	102.82	1,764,400
2023-03-07	112.97	113.47	111.72	112.04	100.41	1,517,900
2023-03-06	114.44	115.25	112.35	112.77	101.07	1,588,300
2023-03-03	111.70	114.01	110.93	113.77	101.97	1,358,100
2023-03-02	110.22	112.41	109.17	111.79	100.19	1,029,600
2023-03-01	111.70	112.66	111.19	111.84	100.24	1,618,800
2023-02-28	110.91	112.78	110.50	111.57	99.993	1,220,000
2023-02-27	112.88	113.32	111.18	111.32	99.769	1,178,600
2023-02-24	111.23	112.32	110.80	112.12	99.931	1,890,200
2023-02-23	113.40	114.18	110.77	113.06	100.77	1,930,100
2023-02-22	113.15	113.30	110.16	111.16	99.075	2,349,900
2023-02-21	114.09	115.95	112.24	112.49	100.26	2,536,000
2023-02-17	118.57	118.58	115.35	115.84	103.25	1,804,900
2023-02-16	119.79	121.12	119.05	119.21	106.25	1,792,000
2023-02-15	120.30	121.90	119.68	121.73	108.50	1,590,900
2023-02-14	119.49	122.45	119.20	121.77	108.53	1,656,300
2023-02-13	119.81	121.42	119.08	120.80	107.67	2,048,800
2023-02-10	120.03	120.66	117.64	119.61	106.61	2,114,300
2023-02-09	121.06	123.60	119.75	120.87	107.73	2,770,600
2023-02-08	121.42	122.54	119.41	119.71	106.70	2,535,900
2023-02-07	114.67	123.69	113.48	122.97	109.60	5,743,500
2023-02-06	111.19	112.10	109.11	109.28	97.399	2,032,700
2023-02-03	111.20	114.19	110.71	112.48	100.25	2,339,600
2023-02-02	112.93	115.55	111.81	113.38	101.05	2,823,600
2023-02-01	109.45	114.48	109.42	113.12	100.82	2,762,000
2023-01-31	108.05	109.75	107.82	109.67	97.747	1,638,400
2023-01-30	109.67	110.37	108.49	108.58	96.776	1,557,600
2023-01-27	111.02	112.03	110.41	111.16	99.075	1,383,500
2023-01-26	109.99	112.17	108.93	112.02	99.842	1,652,700
2023-01-25	105.80	109.73	105.50	109.42	97.524	1,670,700
2023-01-24	107.89	109.82	106.91	107.31	95.644	1,729,200
2023-01-23	105.75	110.08	104.74	109.61	97.694	2,799,300
2023-01-20	101.20	103.20	99.580	103.06	91.856	1,656,000
2023-01-19	100.85	101.67	99.750	99.920	89.057	1,839,200
2023-01-18	103.53	104.79	101.80	101.80	90.733	1,485,600
2023-01-17	101.14	103.82	101.14	102.57	91.419	2,697,900
2023-01-13	100.10	101.71	99.740	101.61	90.563	968,900
2023-01-12	100.64	102.52	99.000	101.25	90.242	1,650,700
2023-01-11	98.080	100.49	97.230	100.45	89.529	1,636,500
2023-01-10	96.990	97.880	95.550	97.510	86.909	1,500,200
2023-01-09	96.920	98.510	95.750	96.480	85.991	1,679,700
2023-01-06	93.330	96.040	92.610	95.440	85.064	1,787,200
2023-01-05	92.540	94.150	91.990	92.420	82.372	1,971,300
2023-01-04	91.770	93.630	91.500	93.480	83.317	1,966,200
2023-01-03	92.200	92.700	90.430	90.500	80.661	2,090,900
2022-12-30	89.450	91.240	89.000	91.130	81.223	1,566,900
2022-12-29	87.870	91.190	87.660	90.940	81.053	1,969,400
2022-12-28	87.300	88.460	86.180	86.800	77.363	1,430,400
2022-12-27	88.060	88.720	86.740	88.060	78.486	1,663,900
2022-12-23	88.100	88.890	86.600	88.850	79.191	1,222,200
2022-12-22	89.670	90.170	86.500	88.730	79.084	2,367,400
2022-12-21	89.910	92.370	89.910	91.900	81.909	2,190,500

← NewerPage 16 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.