Skyworks Solutions, Inc. historical data

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

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
2021-10-19	162.22	165.62	161.50	164.75	143.13	1,814,600
2021-10-18	159.33	161.41	158.15	161.28	140.11	1,439,700
2021-10-15	161.22	162.41	160.05	160.53	139.46	1,072,900
2021-10-14	156.90	160.37	156.61	160.24	139.21	1,582,600
2021-10-13	155.00	157.70	154.53	155.22	134.85	2,763,000

← NewerPage 21 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.