Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	92.770	94.370	90.920	92.640	81.539	1,892,000
2022-06-29	93.330	94.550	92.100	93.870	82.622	1,990,400
2022-06-28	98.680	100.57	96.050	96.220	84.690	2,135,100
2022-06-27	99.400	100.70	97.600	98.090	86.336	2,302,200
2022-06-24	95.730	98.370	94.860	98.030	86.283	4,185,500
2022-06-23	93.330	94.350	91.890	94.270	82.974	2,218,500
2022-06-22	91.940	93.440	91.080	92.340	81.275	1,777,100
2022-06-21	91.840	93.850	91.560	93.200	82.032	2,480,600
2022-06-17	90.420	91.770	89.120	90.160	79.356	4,539,100
2022-06-16	91.860	92.000	88.760	89.750	78.995	3,007,300
2022-06-15	94.010	96.000	92.230	94.620	83.282	1,861,600
2022-06-14	94.140	94.700	91.830	92.760	81.645	2,790,100
2022-06-13	97.670	98.960	92.720	93.170	82.006	3,055,100
2022-06-10	101.73	102.64	99.680	100.25	88.237	1,564,900
2022-06-09	105.42	106.88	103.47	103.47	91.071	1,552,000
2022-06-08	108.34	109.11	105.98	106.66	93.879	1,144,600
2022-06-07	105.90	108.94	105.21	108.64	95.622	1,081,400
2022-06-06	108.54	109.17	105.90	106.84	94.037	981,900
2022-06-03	108.35	108.50	106.50	106.71	93.923	1,401,100
2022-06-02	106.98	110.88	106.35	110.84	97.558	1,811,000
2022-06-01	109.70	109.97	105.70	107.27	94.416	1,599,900
2022-05-31	108.92	109.63	106.50	108.87	95.824	2,414,400
2022-05-27	105.80	108.73	105.80	108.71	95.683	2,447,700
2022-05-26	100.99	105.33	100.53	104.54	92.013	2,244,000
2022-05-25	99.650	102.24	99.160	101.70	89.513	1,511,600
2022-05-24	101.26	101.26	98.510	99.880	87.911	1,775,100
2022-05-23	102.89	103.25	100.79	102.27	90.015	1,390,600
2022-05-20	103.39	103.51	98.880	103.00	90.165	2,667,300
2022-05-19	101.45	103.77	100.02	101.25	88.633	2,061,400
2022-05-18	105.12	105.99	101.40	101.79	89.105	2,797,300
2022-05-17	104.16	107.48	103.02	106.85	93.535	2,765,000
2022-05-16	103.12	103.48	101.48	101.99	89.281	1,461,300
2022-05-13	101.41	104.08	100.73	103.48	90.585	2,414,100
2022-05-12	98.280	101.38	97.590	99.950	87.495	2,537,500
2022-05-11	101.99	103.81	99.200	99.320	86.943	2,228,100
2022-05-10	104.23	104.93	100.07	102.76	89.955	2,639,600
2022-05-09	104.33	106.42	101.84	102.17	89.438	2,514,700
2022-05-06	107.19	107.87	103.41	105.71	92.537	2,872,200
2022-05-05	111.13	111.16	105.48	107.44	94.051	3,734,500
2022-05-04	114.14	114.83	103.13	113.53	99.382	8,950,500
2022-05-03	118.29	120.79	116.97	119.47	104.58	2,482,100
2022-05-02	114.01	118.70	113.54	118.51	103.74	2,169,700
2022-04-29	116.50	119.00	113.05	113.30	99.181	2,131,800
2022-04-28	114.00	119.07	112.50	117.65	102.99	2,567,800
2022-04-27	111.20	115.22	111.20	112.06	98.096	1,882,600
2022-04-26	116.51	116.78	112.37	112.39	98.385	1,713,400
2022-04-25	114.63	118.03	113.26	117.88	103.19	1,517,500
2022-04-22	117.99	118.91	114.89	115.10	100.76	1,898,900
2022-04-21	122.72	124.19	117.83	118.13	103.41	1,978,200
2022-04-20	123.11	123.82	120.41	120.81	105.76	1,477,000
2022-04-19	119.49	122.20	118.16	122.00	106.80	1,564,300
2022-04-18	117.30	120.00	117.16	119.26	104.40	1,593,100
2022-04-14	123.01	123.13	117.65	117.73	103.06	2,220,400
2022-04-13	120.58	123.20	119.76	122.37	107.12	1,466,800
2022-04-12	122.37	123.57	119.92	120.34	105.34	1,547,200
2022-04-11	121.41	124.35	120.82	120.94	105.87	1,973,000
2022-04-08	122.79	124.14	120.97	122.28	107.04	1,417,200
2022-04-07	123.46	124.83	120.30	123.06	107.72	2,440,900
2022-04-06	125.96	127.69	124.00	124.48	108.97	2,707,000
2022-04-05	133.62	134.08	127.80	127.92	111.98	2,290,600

← NewerPage 19 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.