Skyworks Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 158.09 | 160.62 | 156.44 | 158.14 | 137.87 | 1,502,900 |
| 2022-01-05 | 160.58 | 162.89 | 157.96 | 158.08 | 137.81 | 1,909,600 |
| 2022-01-04 | 160.81 | 163.47 | 157.30 | 161.25 | 140.58 | 1,550,300 |
| 2022-01-03 | 155.65 | 160.60 | 155.65 | 159.78 | 139.29 | 2,224,800 |
| 2021-12-31 | 155.80 | 157.03 | 155.06 | 155.14 | 135.25 | 859,000 |
| 2021-12-30 | 156.50 | 158.05 | 155.41 | 155.80 | 135.83 | 1,048,100 |
| 2021-12-29 | 156.10 | 158.48 | 156.08 | 156.37 | 136.32 | 826,100 |
| 2021-12-28 | 156.40 | 156.81 | 154.86 | 155.94 | 135.95 | 1,110,300 |
| 2021-12-27 | 153.68 | 155.40 | 152.76 | 155.36 | 135.44 | 1,228,300 |
| 2021-12-23 | 152.56 | 154.81 | 151.92 | 153.42 | 133.75 | 882,700 |
| 2021-12-22 | 152.15 | 152.63 | 150.54 | 152.42 | 132.88 | 935,400 |
| 2021-12-21 | 152.04 | 152.72 | 149.45 | 152.63 | 133.06 | 1,200,300 |
| 2021-12-20 | 149.47 | 151.33 | 148.65 | 149.91 | 130.69 | 1,512,800 |
| 2021-12-17 | 144.77 | 152.80 | 144.59 | 151.70 | 132.25 | 4,996,100 |
| 2021-12-16 | 160.62 | 161.41 | 142.00 | 146.39 | 127.62 | 7,011,000 |
| 2021-12-15 | 159.65 | 160.13 | 153.80 | 159.94 | 139.43 | 2,427,500 |
| 2021-12-14 | 159.16 | 161.33 | 158.40 | 159.38 | 138.95 | 1,369,500 |
| 2021-12-13 | 162.24 | 163.34 | 158.89 | 159.51 | 139.06 | 1,395,800 |
| 2021-12-10 | 163.47 | 164.47 | 159.93 | 162.48 | 141.65 | 1,695,400 |
| 2021-12-09 | 159.23 | 163.78 | 159.00 | 161.02 | 140.38 | 2,137,500 |
| 2021-12-08 | 157.00 | 161.57 | 155.18 | 160.08 | 139.56 | 1,806,700 |
| 2021-12-07 | 155.00 | 158.20 | 154.72 | 157.32 | 137.15 | 1,770,700 |
| 2021-12-06 | 150.02 | 153.37 | 147.98 | 152.42 | 132.88 | 1,730,800 |
| 2021-12-03 | 151.51 | 152.88 | 147.74 | 149.41 | 130.25 | 1,692,200 |
| 2021-12-02 | 146.31 | 151.45 | 144.27 | 149.70 | 130.51 | 2,812,100 |
| 2021-12-01 | 153.71 | 156.11 | 150.00 | 150.17 | 130.92 | 1,854,700 |
| 2021-11-30 | 153.98 | 156.26 | 150.45 | 151.66 | 132.22 | 3,150,100 |
| 2021-11-29 | 154.12 | 155.34 | 151.43 | 154.92 | 135.06 | 2,166,700 |
| 2021-11-26 | 154.76 | 156.58 | 151.58 | 152.48 | 132.93 | 1,667,800 |
| 2021-11-24 | 155.88 | 157.12 | 151.30 | 157.04 | 136.91 | 1,949,500 |
| 2021-11-23 | 156.11 | 158.38 | 154.02 | 156.80 | 136.70 | 1,952,200 |
| 2021-11-22 | 161.06 | 161.26 | 156.50 | 156.53 | 136.46 | 1,698,500 |
| 2021-11-19 | 162.44 | 163.17 | 160.51 | 160.71 | 139.62 | 1,688,100 |
| 2021-11-18 | 165.51 | 165.79 | 161.51 | 163.11 | 141.70 | 2,038,400 |
| 2021-11-17 | 163.26 | 164.71 | 162.25 | 162.97 | 141.58 | 1,780,900 |
| 2021-11-16 | 162.92 | 164.58 | 162.45 | 163.77 | 142.28 | 1,792,800 |
| 2021-11-15 | 165.18 | 165.70 | 162.71 | 163.21 | 141.79 | 1,425,200 |
| 2021-11-12 | 162.27 | 165.02 | 161.85 | 164.56 | 142.96 | 1,569,700 |
| 2021-11-11 | 161.95 | 162.35 | 159.60 | 161.99 | 140.73 | 1,504,700 |
| 2021-11-10 | 163.13 | 164.28 | 160.02 | 160.31 | 139.27 | 1,904,200 |
| 2021-11-09 | 167.98 | 168.40 | 163.70 | 164.16 | 142.61 | 1,915,000 |
| 2021-11-08 | 164.91 | 169.29 | 162.86 | 167.77 | 145.75 | 3,349,400 |
| 2021-11-05 | 168.21 | 168.90 | 159.20 | 164.06 | 142.53 | 6,146,700 |
| 2021-11-04 | 172.27 | 172.54 | 167.05 | 171.38 | 148.89 | 3,401,700 |
| 2021-11-03 | 171.14 | 174.14 | 170.00 | 173.51 | 150.74 | 1,593,300 |
| 2021-11-02 | 170.15 | 172.06 | 169.64 | 170.75 | 148.34 | 1,292,500 |
| 2021-11-01 | 167.31 | 169.83 | 166.90 | 169.80 | 147.51 | 1,102,400 |
| 2021-10-29 | 167.65 | 169.61 | 165.65 | 167.13 | 145.19 | 1,598,700 |
| 2021-10-28 | 166.88 | 170.31 | 166.78 | 169.84 | 147.55 | 1,382,300 |
| 2021-10-27 | 164.08 | 168.37 | 163.16 | 165.90 | 144.13 | 1,304,000 |
| 2021-10-26 | 167.12 | 167.67 | 163.95 | 164.33 | 142.76 | 1,189,300 |
| 2021-10-25 | 165.88 | 166.00 | 164.88 | 165.18 | 143.50 | 845,900 |
| 2021-10-22 | 166.94 | 167.85 | 165.00 | 165.12 | 143.45 | 1,158,600 |
| 2021-10-21 | 165.00 | 167.15 | 165.00 | 166.97 | 145.06 | 782,600 |
| 2021-10-20 | 164.75 | 166.95 | 163.73 | 165.64 | 143.90 | 1,380,800 |
← NewerPage 21 of 21 · 1,255 trading days
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.