Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	160.62	161.99	154.45	155.85	134.22	2,711,600
2021-01-26	166.00	166.39	162.22	163.13	140.49	1,833,800
2021-01-25	166.64	170.69	163.36	165.68	142.68	4,702,400
2021-01-22	161.71	162.48	160.20	161.27	138.89	1,215,000
2021-01-21	163.47	163.87	160.61	163.52	140.82	1,434,100
2021-01-20	163.10	168.95	162.72	162.94	140.32	2,021,200
2021-01-19	154.53	162.20	154.01	161.39	138.99	2,439,700
2021-01-15	154.01	156.50	150.13	152.00	130.90	2,305,800
2021-01-14	157.70	161.07	157.20	157.98	136.05	1,521,100
2021-01-13	158.00	159.17	155.79	157.89	135.97	1,252,800
2021-01-12	162.07	162.45	158.09	158.18	136.22	1,807,500
2021-01-11	160.12	163.35	159.28	162.05	139.56	1,766,700
2021-01-08	164.79	165.99	160.60	163.48	140.79	1,598,500
2021-01-07	160.92	163.42	160.01	162.68	140.10	1,701,200
2021-01-06	154.78	162.35	153.00	158.49	136.49	2,102,900
2021-01-05	150.12	156.46	150.00	156.30	134.61	2,053,900
2021-01-04	153.33	155.69	148.02	150.72	129.80	2,180,200
2020-12-31	153.16	153.37	151.97	152.88	131.66	950,000
2020-12-30	151.10	153.70	151.06	152.75	131.55	770,400
2020-12-29	153.80	154.84	149.62	150.41	129.53	1,441,200
2020-12-28	152.76	153.78	151.80	153.22	131.95	1,039,100
2020-12-24	150.95	151.35	149.50	151.21	130.22	480,400
2020-12-23	150.09	152.94	148.75	150.74	129.82	1,431,400
2020-12-22	148.37	151.74	147.84	149.43	128.69	1,320,300
2020-12-21	145.55	148.21	145.17	147.71	127.21	1,487,300
2020-12-18	146.46	149.41	145.06	148.19	127.62	2,823,000
2020-12-17	149.00	150.29	145.40	145.53	125.33	1,833,600
2020-12-16	144.93	148.41	143.60	147.54	127.06	1,961,400
2020-12-15	143.17	146.40	142.96	144.68	124.60	2,291,300
2020-12-14	140.00	140.43	137.94	139.26	119.93	2,933,300
2020-12-11	143.90	144.45	138.61	139.24	119.91	3,549,800
2020-12-10	147.36	148.06	145.53	145.54	125.34	1,749,900
2020-12-09	155.00	155.04	147.46	148.29	127.71	2,562,500
2020-12-08	153.60	156.00	152.76	155.79	134.17	1,522,700
2020-12-07	151.41	154.11	150.55	153.42	132.12	2,276,200
2020-12-04	143.74	150.28	143.73	150.17	129.33	2,174,700
2020-12-03	144.23	145.35	143.05	143.71	123.76	1,218,000
2020-12-02	143.35	145.06	142.51	143.45	123.54	1,276,300
2020-12-01	142.01	145.46	141.16	144.00	124.01	2,616,200
2020-11-30	136.38	141.25	136.38	141.17	121.58	2,734,000
2020-11-27	136.88	138.77	135.97	136.16	117.26	1,215,700
2020-11-25	138.74	138.91	134.28	135.95	117.08	3,035,500
2020-11-24	138.51	139.71	135.33	138.85	119.58	2,235,900
2020-11-23	141.05	141.78	136.56	138.03	118.87	3,068,100
2020-11-20	139.25	141.76	138.39	140.39	120.90	1,764,000
2020-11-19	137.18	139.50	136.00	139.36	120.02	1,795,100
2020-11-18	141.11	141.24	137.44	137.56	118.47	2,014,000
2020-11-17	143.17	143.51	140.55	140.78	120.81	1,474,600
2020-11-16	141.00	143.74	140.67	143.41	123.07	1,922,300
2020-11-13	144.14	145.05	140.95	141.50	121.43	1,374,800
2020-11-12	143.90	144.43	140.34	141.34	121.29	1,941,500
2020-11-11	139.74	144.50	139.16	143.87	123.46	1,982,100
2020-11-10	142.87	143.99	136.86	137.24	117.77	2,588,300
2020-11-09	151.35	151.89	144.42	144.58	124.07	2,372,500
2020-11-06	148.09	148.71	143.92	146.74	125.92	2,581,600
2020-11-05	143.86	149.32	142.50	149.12	127.97	5,281,200
2020-11-04	142.09	142.62	139.15	139.53	119.74	3,016,100
2020-11-03	141.92	142.93	134.84	138.80	119.11	5,238,800
2020-11-02	143.38	144.85	139.94	142.12	121.96	2,388,700
2020-10-30	142.83	143.91	139.63	141.29	121.25	1,796,000

← NewerPage 25 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.