Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	62.400	62.900	59.730	60.470	60.470	5,453,500
2026-07-22	62.430	63.890	62.250	63.160	63.160	3,315,200
2026-07-21	61.680	63.430	61.150	62.950	62.950	5,776,100
2026-07-20	60.020	60.400	58.980	59.800	59.800	4,001,100
2026-07-17	56.710	59.580	56.710	59.350	59.350	5,816,300
2026-07-16	56.660	57.730	55.550	57.630	57.630	5,773,600
2026-07-15	57.200	57.980	55.430	57.510	57.510	4,255,900
2026-07-14	59.250	59.820	56.460	56.580	56.580	4,483,200
2026-07-13	59.850	60.490	57.820	58.240	58.240	4,180,900
2026-07-10	59.260	61.310	59.170	60.380	60.380	3,361,800
2026-07-09	60.110	61.240	58.780	59.950	59.950	4,956,900
2026-07-08	59.280	59.520	57.210	58.490	58.490	7,460,200
2026-07-07	60.370	61.650	59.190	59.760	59.760	5,314,400
2026-07-06	63.000	64.460	61.720	61.910	61.910	4,337,300
2026-07-02	66.250	67.810	62.000	62.560	62.560	6,220,500
2026-07-01	67.170	68.570	65.470	65.930	65.930	6,482,700
2026-06-30	67.250	69.400	67.020	67.800	67.800	4,960,100
2026-06-29	68.500	68.560	65.090	67.710	67.710	4,353,200
2026-06-26	68.020	69.120	66.640	68.000	68.000	8,308,400
2026-06-25	73.250	74.580	68.470	69.940	69.940	4,585,000
2026-06-24	73.540	73.630	69.310	71.400	71.400	6,630,300
2026-06-23	72.880	75.100	71.980	73.440	73.440	8,503,800
2026-06-22	72.900	79.200	71.820	76.180	76.180	8,013,400
2026-06-18	71.410	72.770	68.490	72.450	72.450	9,405,000
2026-06-17	72.260	72.890	69.270	69.380	69.380	3,922,200
2026-06-16	75.290	75.880	71.200	71.420	71.420	4,956,900
2026-06-15	75.780	76.720	73.600	76.260	76.260	4,384,200
2026-06-12	72.350	74.190	71.270	73.970	73.970	2,261,700
2026-06-11	71.100	73.160	70.210	72.730	72.730	4,751,300
2026-06-10	72.560	73.690	70.230	70.290	70.290	3,989,400
2026-06-09	75.910	77.290	69.370	73.560	73.560	5,884,200
2026-06-08	75.340	78.890	74.180	75.370	75.370	5,969,300
2026-06-05	78.000	78.370	72.800	73.570	73.570	7,170,200
2026-06-04	79.110	81.870	78.800	79.930	79.930	3,770,900
2026-06-03	79.000	82.410	77.360	80.660	80.660	3,354,100
2026-06-02	77.190	80.630	75.840	79.120	79.120	6,927,000
2026-06-01	77.800	77.810	74.160	75.490	75.490	4,868,300
2026-05-29	82.430	83.710	77.610	77.850	77.850	5,407,000
2026-05-28	78.650	82.080	77.900	81.410	81.410	4,239,500
2026-05-27	84.080	85.180	78.150	78.680	78.680	5,353,200
2026-05-26	82.700	84.790	80.000	83.420	83.420	6,017,200
2026-05-22	73.590	82.460	73.590	82.420	81.719	5,335,800
2026-05-21	74.000	74.320	71.150	73.540	72.914	5,192,800
2026-05-20	70.500	74.450	70.310	74.350	73.717	4,165,800
2026-05-19	69.990	72.360	69.210	70.350	69.751	4,897,700
2026-05-18	69.580	71.040	68.260	70.350	69.751	6,801,300
2026-05-15	65.710	69.890	65.660	68.530	67.947	5,534,900
2026-05-14	68.590	68.630	66.360	67.060	66.489	4,634,000
2026-05-13	67.700	68.750	66.700	68.140	67.560	4,624,800
2026-05-12	69.510	69.940	64.650	66.310	65.746	7,018,800
2026-05-11	66.710	70.170	66.460	70.130	69.533	5,647,600
2026-05-08	67.090	67.440	65.400	66.780	66.212	5,143,900
2026-05-07	65.160	67.550	64.560	65.040	64.486	6,475,200
2026-05-06	68.040	68.040	61.540	64.970	64.417	10,389,600
2026-05-05	68.940	72.810	68.710	72.560	71.942	6,799,600
2026-05-04	68.900	69.930	68.250	68.850	68.264	3,346,400
2026-05-01	69.460	69.900	67.280	69.400	68.809	4,195,200
2026-04-30	63.020	70.450	62.930	70.170	69.573	8,172,500
2026-04-29	61.880	63.400	61.300	62.660	62.127	3,540,400
2026-04-28	61.430	62.350	60.760	60.980	60.461	2,773,000

← NewerPage 2 of 79 · 4,728 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.