Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	90.430	91.380	89.550	89.600	79.859	2,063,200
2022-12-19	93.440	93.770	90.540	91.680	81.713	2,105,000
2022-12-16	92.930	94.910	91.880	93.010	82.898	10,620,400
2022-12-15	94.820	95.620	93.610	93.740	83.549	2,584,000
2022-12-14	98.270	99.600	95.880	97.060	86.508	2,246,800
2022-12-13	100.54	101.73	96.800	98.260	87.577	2,549,100
2022-12-12	93.950	96.740	93.540	96.720	86.205	1,681,800
2022-12-09	94.580	95.980	93.920	94.520	84.244	1,839,200
2022-12-08	92.640	95.450	92.080	95.170	84.823	1,843,200
2022-12-07	91.450	92.570	91.210	91.960	81.962	1,525,600
2022-12-06	93.740	93.760	91.170	92.240	82.212	1,982,400
2022-12-05	93.600	94.830	92.300	93.740	83.549	1,517,500
2022-12-02	92.990	93.990	91.980	93.960	83.745	1,203,000
2022-12-01	96.140	97.000	94.650	94.970	84.645	2,455,100
2022-11-30	90.760	95.650	89.140	95.620	85.224	3,385,500
2022-11-29	91.420	92.080	89.660	90.270	80.456	1,530,000
2022-11-28	91.550	92.560	90.550	91.240	81.321	2,129,500
2022-11-25	94.770	94.930	92.890	92.910	82.809	1,102,500
2022-11-23	94.300	96.300	94.190	94.990	84.663	1,267,600
2022-11-22	92.550	94.220	91.810	94.180	83.941	1,809,800
2022-11-21	93.060	93.300	91.960	92.080	82.069	1,421,300
2022-11-18	95.050	95.190	92.980	94.330	83.522	1,401,600
2022-11-17	90.420	94.090	90.350	93.750	83.009	1,183,900
2022-11-16	94.940	95.320	91.890	92.390	81.804	2,189,400
2022-11-15	97.930	98.450	95.280	96.540	85.479	2,262,200
2022-11-14	95.510	96.530	93.980	94.100	83.318	1,763,300
2022-11-11	93.060	96.770	92.690	96.350	85.311	1,867,500
2022-11-10	90.630	93.310	89.820	93.230	82.548	3,512,300
2022-11-09	87.840	87.840	85.490	85.550	75.748	2,388,100
2022-11-08	89.790	90.790	87.190	88.660	78.502	1,997,300
2022-11-07	88.000	89.040	86.860	88.250	78.139	2,287,600
2022-11-04	86.320	89.320	85.690	87.930	77.855	4,232,000
2022-11-03	81.900	83.190	80.080	82.340	72.906	2,561,700
2022-11-02	86.920	88.020	83.280	83.390	73.836	1,742,300
2022-11-01	87.510	87.860	85.590	86.420	76.518	1,189,100
2022-10-31	87.530	87.530	85.500	86.010	76.155	2,191,900
2022-10-28	84.530	88.180	84.170	88.060	77.971	2,383,000
2022-10-27	86.490	87.070	83.650	83.840	74.234	2,160,900
2022-10-26	85.710	87.960	84.850	85.640	75.828	1,862,600
2022-10-25	84.960	87.030	84.710	86.680	76.749	1,818,900
2022-10-24	84.200	85.490	82.770	84.960	75.226	1,566,000
2022-10-21	81.070	84.590	80.870	84.140	74.500	1,651,600
2022-10-20	82.320	83.890	81.070	81.440	72.109	1,893,000
2022-10-19	81.230	82.080	80.350	81.690	72.330	1,399,100
2022-10-18	84.040	85.130	80.410	81.890	72.507	2,130,100
2022-10-17	82.870	83.510	80.870	81.820	72.445	1,841,000
2022-10-14	85.010	85.120	80.410	80.640	71.401	2,242,300
2022-10-13	76.880	85.450	76.160	83.800	74.199	3,758,000
2022-10-12	80.930	81.600	79.320	79.380	70.285	1,761,300
2022-10-11	81.160	83.130	80.260	81.160	71.861	3,283,100
2022-10-10	87.310	87.470	83.290	83.920	74.305	1,893,100
2022-10-07	90.180	90.400	86.950	87.200	77.209	2,592,400
2022-10-06	93.460	95.270	92.220	92.610	81.999	1,675,900
2022-10-05	91.190	94.050	90.180	93.340	82.646	1,538,100
2022-10-04	89.760	92.260	89.760	92.180	81.618	3,118,200
2022-10-03	86.430	88.900	85.390	87.880	77.811	2,526,200
2022-09-30	88.300	89.170	85.180	85.270	75.500	2,703,100
2022-09-29	91.430	91.600	88.340	89.260	79.033	2,684,500
2022-09-28	91.970	93.430	91.380	92.960	82.309	2,384,600
2022-09-27	94.070	94.920	91.850	93.260	82.575	1,473,800

← NewerPage 17 of 79 · 4,730 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.