Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	133.24	136.20	132.55	134.28	117.55	1,604,900
2022-04-01	133.98	134.56	128.33	132.03	115.58	2,150,000
2022-03-31	136.41	137.30	133.14	133.28	116.67	1,713,800
2022-03-30	139.32	139.46	135.80	136.40	119.40	1,501,300
2022-03-29	139.63	141.26	137.93	140.29	122.81	1,461,800
2022-03-28	136.10	137.26	132.71	137.06	119.98	1,694,400
2022-03-25	138.90	139.02	135.91	138.00	120.80	1,073,600
2022-03-24	135.02	138.51	133.47	138.43	121.18	1,363,600
2022-03-23	136.36	137.91	133.30	133.30	116.69	1,190,100
2022-03-22	134.43	138.75	134.43	137.52	120.38	1,919,600
2022-03-21	134.67	136.10	132.21	134.54	117.77	2,237,100
2022-03-18	131.55	135.26	130.38	135.18	118.33	4,522,100
2022-03-17	130.46	132.98	129.05	132.96	116.39	1,500,500
2022-03-16	127.20	131.30	125.41	131.07	114.74	2,205,900
2022-03-15	121.37	125.91	120.79	125.49	109.85	2,366,600
2022-03-14	127.27	127.80	118.99	120.56	105.54	3,497,700
2022-03-11	133.00	133.39	127.34	127.54	111.65	1,388,300
2022-03-10	131.92	132.93	128.90	131.47	115.09	1,262,400
2022-03-09	135.69	136.00	132.99	134.16	117.44	1,826,200
2022-03-08	129.23	136.77	127.81	132.08	115.62	2,033,800
2022-03-07	136.20	136.96	128.61	128.77	112.72	2,382,200
2022-03-04	136.02	137.20	133.95	135.89	118.96	1,810,700
2022-03-03	138.36	138.77	135.43	136.86	119.81	1,924,100
2022-03-02	133.90	137.71	133.28	136.82	119.77	1,635,800
2022-03-01	137.22	138.80	132.08	133.05	116.47	1,923,200
2022-02-28	137.99	139.71	135.53	138.17	120.95	1,697,700
2022-02-25	138.92	139.85	136.19	139.32	121.96	2,045,800
2022-02-24	129.00	139.04	128.42	138.83	121.53	2,474,800
2022-02-23	136.80	138.70	133.25	133.38	116.76	1,894,000
2022-02-22	135.14	138.29	133.35	134.86	118.05	2,287,400
2022-02-18	136.22	138.40	134.50	136.58	119.56	1,796,900
2022-02-17	138.37	138.94	136.31	136.42	118.93	1,657,000
2022-02-16	137.90	140.82	137.22	140.20	122.23	1,172,400
2022-02-15	137.25	139.88	136.36	139.59	121.69	1,569,600
2022-02-14	133.25	137.12	133.23	134.73	117.46	2,096,900
2022-02-11	141.15	141.45	132.25	133.13	116.06	2,574,600
2022-02-10	141.36	145.82	140.00	140.86	122.80	2,113,800
2022-02-09	141.80	144.52	138.63	143.94	125.49	2,328,200
2022-02-08	135.85	140.63	134.86	140.24	122.26	1,998,100
2022-02-07	136.01	137.96	135.24	136.09	118.64	2,530,400
2022-02-04	134.69	135.86	129.72	135.10	117.78	4,247,100
2022-02-03	144.20	145.08	138.35	138.54	120.78	3,766,000
2022-02-02	147.50	148.74	145.40	148.47	129.43	2,001,300
2022-02-01	146.25	146.71	142.35	146.31	127.55	1,717,600
2022-01-31	139.54	146.78	139.01	146.52	127.73	2,091,500
2022-01-28	138.66	140.09	133.78	139.97	122.02	2,084,900
2022-01-27	143.94	144.24	135.68	137.35	119.74	2,705,200
2022-01-26	143.13	147.86	139.96	142.03	123.82	2,357,100
2022-01-25	140.22	143.20	137.68	139.81	121.89	1,954,400
2022-01-24	138.17	143.99	134.36	143.84	125.40	2,709,100
2022-01-21	142.43	145.02	139.61	139.90	121.96	1,999,800
2022-01-20	147.10	148.82	142.88	142.99	124.66	1,946,800
2022-01-19	152.07	152.45	145.36	145.88	127.18	2,124,900
2022-01-18	153.23	153.74	150.10	151.65	132.21	1,837,500
2022-01-14	151.10	155.77	151.00	155.65	135.69	1,225,200
2022-01-13	156.72	158.03	152.26	152.62	133.05	1,525,300
2022-01-12	157.53	159.03	154.66	156.11	136.10	1,154,300
2022-01-11	151.63	156.65	151.22	156.09	136.08	1,642,200
2022-01-10	152.35	154.29	149.36	154.09	134.33	2,181,400
2022-01-07	158.71	159.78	154.09	154.21	134.44	1,685,300

← NewerPage 20 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.