Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	160.00	160.65	157.87	158.65	137.83	1,337,200
2021-10-11	160.66	162.30	159.38	159.46	138.53	979,100
2021-10-08	162.92	163.12	160.05	160.86	139.75	917,300
2021-10-07	162.81	165.36	162.16	162.24	140.95	1,339,800
2021-10-06	158.63	161.43	157.55	161.13	139.98	1,325,800
2021-10-05	160.55	162.01	158.69	160.34	139.30	2,027,400
2021-10-04	163.20	163.41	159.12	159.69	138.73	2,347,800
2021-10-01	165.80	166.20	161.79	163.92	142.41	1,700,300
2021-09-30	167.67	169.07	164.27	164.78	143.15	1,275,200
2021-09-29	167.72	168.71	166.22	166.55	144.69	1,240,500
2021-09-28	168.57	170.92	166.69	166.80	144.91	1,695,200
2021-09-27	170.51	173.79	169.50	171.73	149.19	1,175,000
2021-09-24	172.36	173.91	171.24	172.65	149.99	660,500
2021-09-23	173.84	175.44	173.17	173.34	150.59	847,200
2021-09-22	170.80	174.18	170.63	172.92	150.22	1,096,000
2021-09-21	171.69	173.10	169.87	170.85	148.43	1,326,400
2021-09-20	172.00	172.09	167.85	170.45	148.08	1,767,800
2021-09-17	178.42	178.42	173.60	175.26	152.26	2,231,700
2021-09-16	175.50	178.91	174.36	178.74	155.28	1,209,800
2021-09-15	178.30	178.30	175.65	176.77	153.57	1,100,900
2021-09-14	182.21	182.24	177.70	178.13	154.75	1,528,200
2021-09-13	178.64	181.27	177.10	181.22	157.44	1,246,400
2021-09-10	178.45	180.74	177.10	177.33	154.06	1,076,800
2021-09-09	177.50	180.03	177.24	177.43	154.14	799,200
2021-09-08	180.75	180.88	176.39	177.71	154.39	1,204,800
2021-09-07	183.33	183.70	180.66	181.45	157.64	827,600
2021-09-03	183.27	185.43	182.82	183.01	158.99	828,300
2021-09-02	182.14	183.29	180.59	183.27	159.22	934,300
2021-09-01	184.74	184.74	181.59	181.66	157.82	1,434,500
2021-08-31	186.87	186.87	182.20	183.46	159.38	1,577,200
2021-08-30	184.67	186.66	183.77	186.10	161.68	1,610,100
2021-08-27	180.82	184.17	180.56	183.45	159.37	995,400
2021-08-26	180.75	181.72	179.66	180.91	157.17	874,800
2021-08-25	182.32	183.09	180.38	181.08	157.31	1,009,400
2021-08-24	181.67	182.90	181.32	182.07	158.17	892,000
2021-08-23	179.99	181.32	178.62	180.92	157.17	1,297,400
2021-08-20	177.36	179.14	177.00	178.88	155.40	1,022,700
2021-08-19	174.31	178.00	173.30	177.23	153.97	1,303,100
2021-08-18	177.57	179.19	174.98	175.25	152.25	1,733,500
2021-08-17	180.50	180.50	177.19	178.66	155.21	1,331,700
2021-08-16	182.00	182.30	180.06	181.67	157.83	974,300
2021-08-13	183.62	184.00	182.51	183.39	158.83	912,200
2021-08-12	184.15	184.28	181.55	183.28	158.74	936,400
2021-08-11	186.09	186.14	183.19	184.78	160.04	979,400
2021-08-10	186.39	186.97	183.14	184.82	160.07	1,072,900
2021-08-09	186.30	186.68	184.29	185.70	160.83	837,100
2021-08-06	184.25	186.70	183.90	186.03	161.12	1,222,800
2021-08-05	186.75	187.94	184.53	185.79	160.91	1,544,700
2021-08-04	187.59	188.61	185.42	186.79	161.78	1,428,900
2021-08-03	188.70	189.68	185.53	188.19	162.99	1,716,500
2021-08-02	184.93	188.76	184.52	187.33	162.25	2,643,400
2021-07-30	184.62	185.92	177.67	184.51	159.80	7,405,100
2021-07-29	192.00	197.62	192.00	196.67	170.34	2,190,500
2021-07-28	189.30	192.60	188.43	192.07	166.35	1,175,300
2021-07-27	193.85	193.95	184.54	188.16	162.97	1,897,000
2021-07-26	192.27	193.39	190.32	192.79	166.98	917,200
2021-07-23	192.22	193.43	190.64	192.66	166.86	1,340,800
2021-07-22	191.64	192.50	190.13	191.04	165.46	1,186,500
2021-07-21	189.45	193.04	189.44	193.00	167.16	1,153,900
2021-07-20	187.65	190.70	185.66	189.42	164.06	1,242,900

← NewerPage 22 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.