Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	109.94	111.60	108.61	110.41	94.050	2,188,600
2020-05-08	108.20	111.29	107.01	111.22	94.740	2,123,000
2020-05-07	107.47	108.29	105.78	106.19	90.455	1,564,600
2020-05-06	106.58	108.15	105.41	105.90	90.208	3,021,400
2020-05-05	104.05	108.53	103.24	104.71	89.194	5,330,000
2020-05-04	98.200	100.25	96.730	99.620	84.859	3,376,800
2020-05-01	100.79	101.71	98.400	98.830	84.186	2,358,900
2020-04-30	105.81	105.96	103.13	103.88	88.487	2,552,600
2020-04-29	102.34	106.85	102.34	106.22	90.481	2,051,800
2020-04-28	101.00	103.85	100.23	100.67	85.753	2,203,900
2020-04-27	97.800	99.450	97.560	98.380	83.802	2,113,000
2020-04-24	93.380	96.780	92.450	96.510	82.209	1,457,900
2020-04-23	93.150	94.600	92.390	92.790	79.041	1,459,300
2020-04-22	91.010	93.410	90.710	92.940	79.168	2,271,800
2020-04-21	91.490	92.140	88.080	88.100	75.046	1,811,000
2020-04-20	93.840	94.910	92.250	92.530	78.819	1,387,500
2020-04-17	96.940	97.630	93.500	95.400	81.264	1,961,700
2020-04-16	93.700	95.560	92.250	95.010	80.932	1,520,000
2020-04-15	93.460	93.940	90.110	92.870	79.109	1,999,700
2020-04-14	95.510	95.870	91.630	95.690	81.511	2,896,100
2020-04-13	90.000	90.870	88.660	90.470	77.064	1,938,400
2020-04-09	94.850	95.300	88.790	89.950	76.621	2,803,000
2020-04-08	91.600	94.400	89.140	93.000	79.220	2,381,900
2020-04-07	93.150	93.880	89.560	89.930	76.604	2,233,000
2020-04-06	84.040	90.220	83.680	89.800	76.494	2,683,700
2020-04-03	82.750	83.730	79.510	80.300	68.401	2,081,700
2020-04-02	81.840	84.100	81.100	83.370	71.016	2,256,000
2020-04-01	86.330	89.200	81.330	82.450	70.233	2,898,500
2020-03-31	89.970	94.280	88.920	89.380	76.136	3,247,500
2020-03-30	88.520	90.550	86.140	90.110	76.758	2,121,800
2020-03-27	90.270	90.270	86.220	87.090	74.185	3,329,500
2020-03-26	86.600	93.070	85.830	92.960	79.185	4,192,200
2020-03-25	87.470	92.510	84.790	85.340	72.695	3,938,100
2020-03-24	79.690	87.610	78.770	87.290	74.356	3,889,900
2020-03-23	74.170	76.080	71.000	74.950	63.844	3,623,000
2020-03-20	80.000	81.490	73.450	73.670	62.754	2,999,500
2020-03-19	72.140	79.720	72.140	77.280	65.829	2,991,100
2020-03-18	71.130	77.670	69.310	72.100	61.416	3,246,600
2020-03-17	70.000	80.710	69.470	77.780	66.255	4,974,200
2020-03-16	72.690	79.820	67.900	67.900	57.839	4,192,800
2020-03-13	85.650	87.000	78.820	83.000	70.701	5,730,600
2020-03-12	83.240	90.360	80.160	80.550	68.614	3,923,100
2020-03-11	93.140	93.760	88.680	89.840	76.528	3,080,600
2020-03-10	91.980	95.790	89.630	95.790	81.596	3,596,500
2020-03-09	87.330	93.150	86.260	88.320	75.233	3,867,100
2020-03-06	94.740	97.900	93.340	95.710	81.528	3,053,300
2020-03-05	100.96	101.27	97.920	98.590	83.981	3,527,000
2020-03-04	102.01	103.37	100.12	103.36	88.044	5,037,900
2020-03-03	104.29	106.75	99.450	99.630	84.867	2,428,900
2020-03-02	101.29	104.33	98.750	104.27	88.820	2,899,800
2020-02-28	91.960	100.22	91.800	100.18	85.336	4,765,500
2020-02-27	100.50	101.68	97.330	97.560	83.104	3,630,300
2020-02-26	106.97	109.44	103.73	103.81	88.428	2,756,600
2020-02-25	111.98	112.68	105.80	106.17	90.438	2,843,400
2020-02-24	110.04	112.89	108.80	111.19	94.714	3,102,700
2020-02-21	116.85	117.00	113.47	114.63	97.644	1,894,700
2020-02-20	118.78	119.50	115.97	117.50	100.09	1,363,300
2020-02-19	118.08	120.41	117.75	119.14	101.49	1,751,800
2020-02-18	116.07	118.79	115.60	116.77	99.467	2,444,400
2020-02-14	122.84	123.63	118.25	118.99	101.36	1,815,200

← NewerPage 28 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.