Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	191.99	193.95	189.77	190.92	164.86	2,426,700
2021-04-22	186.34	187.10	182.18	183.42	158.38	1,366,900
2021-04-21	182.83	186.85	181.54	186.62	161.14	1,518,400
2021-04-20	185.54	186.44	181.30	182.72	157.78	1,106,100
2021-04-19	188.68	189.93	184.37	185.87	160.50	1,417,600
2021-04-16	190.46	192.84	189.43	189.76	163.85	1,610,500
2021-04-15	190.12	191.81	188.22	190.65	164.62	1,264,700
2021-04-14	188.41	194.49	186.65	187.84	162.20	2,047,300
2021-04-13	189.04	190.43	186.42	189.29	163.45	1,081,200
2021-04-12	187.65	188.30	186.09	188.12	162.44	1,090,500
2021-04-09	188.00	188.98	186.55	188.73	162.97	1,191,000
2021-04-08	189.81	190.50	187.60	189.66	163.77	1,757,300
2021-04-07	189.23	189.34	185.96	187.23	161.67	1,143,600
2021-04-06	190.10	191.11	186.45	188.88	163.09	1,600,200
2021-04-05	191.41	191.97	188.17	191.65	165.49	1,815,400
2021-04-01	186.00	188.52	184.78	187.70	162.08	2,757,900
2021-03-31	179.71	185.21	179.58	183.48	158.43	2,325,000
2021-03-30	177.25	179.18	176.11	178.51	154.14	1,227,700
2021-03-29	180.11	180.48	176.59	179.32	154.84	1,898,500
2021-03-26	171.48	182.49	171.35	182.18	157.31	2,185,900
2021-03-25	167.38	172.90	166.05	172.13	148.63	1,741,100
2021-03-24	177.88	177.92	171.01	171.19	147.82	1,820,300
2021-03-23	181.83	181.83	174.37	175.38	151.44	1,279,000
2021-03-22	177.33	182.55	176.10	179.82	155.27	1,498,900
2021-03-19	175.56	177.38	172.01	175.79	151.79	2,604,800
2021-03-18	179.23	180.34	174.41	174.69	150.84	1,744,800
2021-03-17	179.46	184.03	176.68	182.81	157.85	1,772,900
2021-03-16	180.95	184.34	179.78	181.04	156.33	1,954,400
2021-03-15	173.60	178.97	171.68	178.79	154.38	1,893,800
2021-03-12	169.58	172.69	167.91	172.31	148.79	1,590,200
2021-03-11	173.06	176.65	172.73	173.75	150.03	2,371,900
2021-03-10	171.69	174.40	166.27	167.66	144.77	2,852,000
2021-03-09	167.62	173.34	164.43	172.41	148.87	2,589,100
2021-03-08	171.29	172.64	161.00	161.20	139.19	3,494,600
2021-03-05	168.20	173.71	159.54	173.44	149.76	3,579,800
2021-03-04	174.14	175.29	163.69	167.21	144.38	2,990,500
2021-03-03	180.75	181.22	175.07	175.21	151.29	1,827,900
2021-03-02	187.31	187.31	179.83	179.89	155.33	1,575,400
2021-03-01	181.10	186.79	178.65	186.46	161.01	2,115,600
2021-02-26	179.36	180.72	173.91	177.82	153.54	2,914,000
2021-02-25	186.55	188.87	175.00	176.14	152.09	3,717,000
2021-02-24	181.71	190.58	180.04	190.36	164.37	2,321,800
2021-02-23	181.67	185.33	174.51	183.75	158.67	2,556,400
2021-02-22	189.48	192.00	183.64	183.93	158.82	2,459,900
2021-02-19	190.12	193.41	189.42	192.17	165.94	2,016,600
2021-02-18	189.10	190.71	185.53	187.91	162.26	2,389,700
2021-02-17	192.86	193.78	187.70	192.09	165.87	2,127,300
2021-02-16	191.21	195.82	191.06	194.14	167.64	2,491,700
2021-02-12	187.67	190.34	186.18	189.50	163.63	1,903,700
2021-02-11	186.88	189.49	184.23	188.76	162.56	2,072,900
2021-02-10	184.70	186.60	181.20	185.29	159.57	2,018,700
2021-02-09	180.74	186.69	180.62	182.91	157.52	2,504,500
2021-02-08	180.32	182.50	178.53	181.57	156.37	2,182,700
2021-02-05	180.09	182.00	178.24	178.95	154.11	2,509,000
2021-02-04	178.20	181.00	172.89	179.10	154.24	5,007,300
2021-02-03	186.47	186.75	179.07	179.46	154.55	3,185,400
2021-02-02	188.58	189.70	181.35	185.49	159.74	3,755,500
2021-02-01	174.30	186.50	174.30	185.79	160.00	5,643,300
2021-01-29	187.73	188.34	167.33	169.25	145.76	9,055,500
2021-01-28	159.99	162.91	157.61	159.79	137.61	3,866,800

← NewerPage 24 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.