Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	187.65	190.70	185.66	189.42	164.06	1,242,900
2021-07-19	185.34	187.31	183.97	187.15	162.09	1,597,600
2021-07-16	190.89	192.83	187.72	188.11	162.92	1,116,700
2021-07-15	191.70	192.34	188.15	190.48	164.97	1,657,100
2021-07-14	194.40	197.60	190.65	191.57	165.92	2,282,900
2021-07-13	190.51	191.05	188.65	189.58	164.20	776,100
2021-07-12	190.13	191.68	188.71	191.20	165.60	853,100
2021-07-09	186.96	189.83	185.33	189.57	164.19	1,137,500
2021-07-08	184.00	187.50	182.24	186.41	161.45	1,454,100
2021-07-07	192.45	192.70	186.36	188.28	163.07	1,188,400
2021-07-06	190.62	191.68	188.75	190.46	164.96	1,333,200
2021-07-02	190.54	193.64	189.73	191.32	165.70	1,641,800
2021-07-01	191.65	191.83	188.50	189.01	163.70	1,726,900
2021-06-30	190.89	192.35	188.72	191.75	166.07	1,897,300
2021-06-29	184.93	191.71	184.25	190.95	165.38	2,964,100
2021-06-28	179.23	184.30	179.10	182.70	158.24	2,122,500
2021-06-25	179.05	181.20	177.00	178.70	154.77	3,458,200
2021-06-24	175.31	178.66	175.10	177.79	153.98	1,430,700
2021-06-23	171.88	175.13	171.88	173.23	150.03	992,100
2021-06-22	171.95	172.96	170.90	171.79	148.79	1,085,100
2021-06-21	168.74	172.72	168.63	171.54	148.57	1,335,900
2021-06-18	170.01	171.27	167.50	168.31	145.77	2,282,600
2021-06-17	170.02	174.09	170.02	172.46	149.37	1,458,100
2021-06-16	172.48	173.05	169.27	170.98	148.09	1,236,300
2021-06-15	173.57	174.29	171.38	171.66	148.67	1,219,300
2021-06-14	171.70	174.03	170.90	173.83	150.55	1,095,900
2021-06-11	170.71	171.19	169.52	171.12	148.21	912,500
2021-06-10	168.78	171.00	167.76	169.41	146.73	1,193,500
2021-06-09	169.11	169.75	167.68	168.53	145.96	984,300
2021-06-08	171.76	172.15	167.91	168.23	145.70	1,143,200
2021-06-07	169.54	170.42	167.76	169.72	146.99	1,306,900
2021-06-04	168.30	171.90	168.17	170.41	147.59	1,292,800
2021-06-03	169.51	170.21	167.15	167.23	144.84	1,457,200
2021-06-02	170.14	172.38	168.91	171.81	148.80	973,700
2021-06-01	171.02	173.23	169.03	170.39	147.57	1,460,300
2021-05-28	172.29	172.47	169.65	170.00	147.24	1,353,500
2021-05-27	167.43	172.38	166.50	170.87	147.99	2,342,000
2021-05-26	170.08	171.19	167.39	168.85	146.24	1,487,200
2021-05-25	170.25	171.66	169.01	170.03	147.26	1,532,500
2021-05-24	168.17	170.17	166.87	168.88	146.27	1,180,100
2021-05-21	169.54	170.48	166.23	166.70	144.38	1,518,900
2021-05-20	166.90	169.80	166.90	168.63	146.05	1,434,500
2021-05-19	160.94	166.66	159.77	166.37	144.09	1,871,200
2021-05-18	165.52	165.99	162.95	162.97	141.15	1,051,500
2021-05-17	163.98	164.29	161.01	164.16	142.18	1,329,600
2021-05-14	164.77	167.23	163.26	165.45	142.86	1,903,600
2021-05-13	163.48	165.25	160.68	162.19	140.05	1,641,000
2021-05-12	162.79	164.97	160.65	161.53	139.48	2,347,700
2021-05-11	160.98	167.40	160.21	166.89	144.11	2,505,600
2021-05-10	171.44	171.62	165.84	165.95	143.30	3,600,000
2021-05-07	177.98	178.21	173.61	175.12	151.21	1,918,100
2021-05-06	173.25	176.30	171.74	175.93	151.91	1,769,400
2021-05-05	174.71	176.72	172.54	174.01	150.25	1,925,500
2021-05-04	174.69	174.69	170.10	173.57	149.87	3,334,400
2021-05-03	182.00	183.17	175.25	176.34	152.27	4,208,100
2021-04-30	184.60	186.76	180.59	181.33	156.58	7,121,100
2021-04-29	202.83	204.00	195.10	197.86	170.85	3,336,000
2021-04-28	197.67	198.75	194.79	196.41	169.60	1,538,700
2021-04-27	201.18	201.49	196.45	197.40	170.45	2,057,800
2021-04-26	194.84	201.99	192.83	199.66	172.40	3,746,800

← NewerPage 23 of 79 · 4,731 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.