Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	94.270	95.660	92.660	92.870	82.229	1,855,500
2022-09-23	95.110	95.520	92.550	94.340	83.531	2,174,500
2022-09-22	97.750	98.160	94.840	95.650	84.691	1,878,700
2022-09-21	98.270	102.26	97.720	97.760	86.559	1,733,600
2022-09-20	98.950	99.550	97.320	98.140	86.896	2,266,400
2022-09-19	98.950	101.04	98.350	99.840	88.401	1,456,000
2022-09-16	99.500	100.70	97.380	99.880	88.436	2,661,300
2022-09-15	99.960	102.92	99.470	100.20	88.720	2,899,500
2022-09-14	98.540	100.24	97.520	100.01	88.551	1,880,700
2022-09-13	99.820	101.13	97.470	97.880	86.665	3,349,600
2022-09-12	103.26	104.19	102.50	103.62	91.748	1,340,600
2022-09-09	101.00	103.03	100.71	102.64	90.880	1,357,400
2022-09-08	98.330	100.19	97.030	99.880	88.436	1,378,700
2022-09-07	98.180	99.810	97.510	99.300	87.923	1,277,900
2022-09-06	99.000	99.320	96.400	97.650	86.462	1,314,400
2022-09-02	100.88	101.49	97.710	98.400	87.126	1,495,800
2022-09-01	96.920	99.810	96.080	99.590	88.179	1,638,600
2022-08-31	99.920	100.07	97.720	98.550	87.259	1,733,000
2022-08-30	102.32	102.32	98.550	99.300	87.923	1,492,800
2022-08-29	101.49	102.59	100.49	100.83	89.277	1,468,300
2022-08-26	108.13	108.73	102.35	102.40	90.668	2,387,700
2022-08-25	105.01	108.47	105.00	108.41	95.989	1,774,500
2022-08-24	103.82	104.93	102.98	104.49	92.518	1,342,900
2022-08-23	104.00	105.63	103.88	104.48	91.960	1,158,200
2022-08-22	106.34	106.43	103.46	103.87	91.423	1,916,300
2022-08-19	109.75	110.56	107.66	108.11	95.155	1,760,700
2022-08-18	108.78	111.53	108.20	111.08	97.769	2,748,700
2022-08-17	109.78	109.79	107.44	108.78	95.745	1,186,300
2022-08-16	112.14	112.29	110.14	111.27	97.937	935,100
2022-08-15	113.20	113.90	111.24	112.55	99.063	1,032,500
2022-08-12	111.37	113.97	110.99	113.41	99.820	1,520,600
2022-08-11	111.81	113.64	110.06	110.25	97.039	1,203,900
2022-08-10	109.63	111.88	108.60	111.01	97.708	1,725,000
2022-08-09	109.65	109.96	105.32	106.79	93.993	2,465,600
2022-08-08	112.18	113.38	110.75	112.13	98.694	2,725,500
2022-08-05	112.98	114.63	111.29	112.66	99.160	2,723,200
2022-08-04	111.33	113.78	109.47	113.52	99.917	3,792,900
2022-08-03	108.52	112.13	108.52	111.92	98.509	2,220,800
2022-08-02	108.40	109.71	107.41	108.13	95.173	959,200
2022-08-01	108.30	110.39	107.35	109.41	96.299	1,324,800
2022-07-29	107.64	109.12	106.88	108.88	95.833	1,392,600
2022-07-28	106.84	107.76	104.91	107.67	94.768	1,505,300
2022-07-27	104.88	107.69	104.34	107.04	94.213	1,964,500
2022-07-26	104.88	104.88	102.57	102.87	90.543	1,871,500
2022-07-25	105.45	105.94	104.24	105.84	93.157	1,212,400
2022-07-22	107.97	108.35	104.97	106.07	93.360	1,325,200
2022-07-21	107.13	108.24	106.13	108.15	95.190	1,127,300
2022-07-20	104.17	107.38	103.50	106.94	94.125	2,101,700
2022-07-19	101.44	104.54	100.84	104.24	91.749	2,393,100
2022-07-18	102.59	102.59	99.390	99.960	87.982	1,626,600
2022-07-15	100.00	101.18	98.740	101.06	88.950	1,666,800
2022-07-14	97.530	99.870	96.020	99.420	87.507	1,682,200
2022-07-13	94.470	98.380	94.470	97.880	86.151	1,784,900
2022-07-12	96.160	97.840	95.740	96.510	84.945	1,520,900
2022-07-11	96.320	97.370	95.190	95.420	83.986	1,688,200
2022-07-08	96.970	98.800	96.400	97.870	86.142	1,187,300
2022-07-07	97.580	98.640	96.880	98.230	86.459	1,847,500
2022-07-06	94.680	96.450	93.830	95.530	84.083	1,928,500
2022-07-05	89.390	93.850	89.140	93.850	82.604	2,372,500
2022-07-01	91.930	92.690	89.430	91.120	80.201	1,791,000

← NewerPage 18 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.