Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	63.700	64.000	60.950	62.120	61.591	2,346,900
2026-04-24	62.830	63.850	61.810	63.650	63.108	4,086,500
2026-04-23	62.200	62.290	60.580	61.550	61.026	2,743,300
2026-04-22	61.590	62.110	61.300	61.770	61.244	2,726,700
2026-04-21	59.910	61.040	59.690	59.940	59.430	2,220,700
2026-04-20	57.460	59.610	57.400	59.460	58.954	2,651,100
2026-04-17	59.130	60.230	57.510	58.990	58.488	3,257,500
2026-04-16	58.170	59.000	57.750	58.700	58.200	1,973,100
2026-04-15	57.180	57.990	56.710	57.930	57.437	2,180,200
2026-04-14	56.500	57.500	56.050	57.280	56.793	2,432,000
2026-04-13	56.150	56.560	55.370	56.500	56.019	2,748,200
2026-04-10	57.040	57.330	56.120	56.360	55.880	2,163,800
2026-04-09	56.250	56.960	55.950	56.560	56.079	3,006,600
2026-04-08	56.260	56.640	55.350	56.540	56.059	3,612,100
2026-04-07	55.950	55.950	53.980	55.060	54.591	2,616,600
2026-04-06	55.490	56.200	55.110	55.970	55.494	2,294,100
2026-04-02	52.990	55.340	52.320	55.190	54.720	5,395,300
2026-04-01	53.590	54.390	52.900	53.220	52.767	3,277,600
2026-03-31	53.250	53.790	52.110	53.550	53.094	3,538,800
2026-03-30	53.870	54.100	51.930	52.500	52.053	3,337,000
2026-03-27	56.110	56.420	53.260	53.650	53.193	3,443,100
2026-03-26	55.600	57.600	55.580	56.660	56.178	2,586,500
2026-03-25	55.850	56.800	55.500	56.190	55.712	2,102,600
2026-03-24	54.020	56.650	54.020	55.360	54.889	3,115,200
2026-03-23	55.320	55.540	54.200	54.490	54.026	3,125,400
2026-03-20	54.120	55.080	53.570	54.440	53.977	7,471,200
2026-03-19	52.780	54.610	52.430	54.120	53.659	2,610,800
2026-03-18	53.490	54.290	53.300	53.580	53.124	3,270,600
2026-03-17	55.030	55.600	53.400	53.710	53.253	2,616,500
2026-03-16	56.020	56.020	54.510	54.540	54.076	2,061,000
2026-03-13	55.420	56.440	54.480	54.740	54.274	2,709,800
2026-03-12	54.920	56.410	54.600	55.200	54.730	3,166,100
2026-03-11	55.640	56.880	54.800	55.350	54.879	2,647,800
2026-03-10	55.150	55.910	53.410	54.930	54.463	3,209,400
2026-03-09	53.930	55.450	52.170	55.280	54.810	3,943,000
2026-03-06	55.430	56.010	54.500	54.810	54.344	3,987,200
2026-03-05	55.980	57.300	55.810	56.480	55.999	3,174,700
2026-03-04	58.290	58.740	56.240	56.280	55.801	3,047,200
2026-03-03	57.430	58.620	56.860	58.150	57.655	4,165,500
2026-03-02	57.750	59.540	57.330	58.930	58.428	2,633,200
2026-02-27	58.720	59.640	57.380	59.580	59.073	3,356,300
2026-02-26	59.970	60.770	58.610	59.610	59.103	3,144,500
2026-02-25	60.100	60.600	59.220	59.820	59.311	2,950,800
2026-02-24	59.280	61.460	59.280	59.900	59.390	1,814,600
2026-02-23	59.920	60.390	58.490	59.780	58.567	2,560,300
2026-02-20	58.960	60.670	58.140	60.050	58.832	3,876,600
2026-02-19	61.810	62.250	59.040	59.220	58.019	3,688,500
2026-02-18	62.400	62.850	61.510	62.000	60.742	2,433,200
2026-02-17	61.670	62.820	60.950	62.160	60.899	2,782,900
2026-02-13	60.590	62.220	60.200	62.100	60.840	2,994,100
2026-02-12	63.650	64.080	60.320	60.730	59.498	3,412,500
2026-02-11	62.820	64.220	62.560	63.680	62.388	2,732,600
2026-02-10	61.680	63.590	61.240	62.310	61.046	2,885,700
2026-02-09	62.000	62.700	61.380	61.550	60.301	2,957,500
2026-02-06	61.100	62.700	60.920	62.100	60.840	4,336,300
2026-02-05	57.750	61.650	57.750	60.920	59.684	6,931,800
2026-02-04	58.710	60.000	56.500	59.000	57.803	8,476,700
2026-02-03	56.830	56.920	54.610	55.930	54.795	5,698,700
2026-02-02	55.510	57.000	55.260	56.830	55.677	3,804,200
2026-01-30	55.220	55.790	54.670	55.760	54.629	6,281,700

← NewerPage 3 of 5 · 250 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.