Skyworks Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 55.220 | 55.790 | 54.670 | 55.760 | 54.629 | 6,281,700 |
| 2026-01-29 | 55.260 | 55.830 | 54.280 | 55.790 | 54.658 | 4,396,500 |
| 2026-01-28 | 54.880 | 58.350 | 54.020 | 55.280 | 54.159 | 9,865,400 |
| 2026-01-27 | 59.910 | 60.890 | 59.360 | 60.050 | 58.832 | 3,890,600 |
| 2026-01-26 | 58.670 | 60.090 | 58.260 | 59.760 | 58.548 | 3,482,600 |
| 2026-01-23 | 59.320 | 59.730 | 58.140 | 58.960 | 57.764 | 5,009,900 |
| 2026-01-22 | 59.130 | 61.800 | 58.850 | 59.670 | 58.460 | 4,330,100 |
| 2026-01-21 | 57.870 | 59.040 | 57.750 | 58.550 | 57.362 | 4,624,900 |
| 2026-01-20 | 57.210 | 58.280 | 56.520 | 57.410 | 56.245 | 3,193,700 |
| 2026-01-16 | 58.890 | 59.390 | 57.750 | 57.770 | 56.598 | 3,246,300 |
| 2026-01-15 | 60.100 | 60.180 | 58.000 | 58.460 | 57.274 | 3,675,500 |
| 2026-01-14 | 58.290 | 59.890 | 58.100 | 59.860 | 58.646 | 2,708,100 |
| 2026-01-13 | 59.150 | 59.400 | 58.180 | 58.500 | 57.313 | 3,204,000 |
| 2026-01-12 | 59.190 | 59.550 | 57.980 | 58.850 | 57.656 | 4,378,700 |
| 2026-01-09 | 61.070 | 61.680 | 59.970 | 60.170 | 58.949 | 4,065,800 |
| 2026-01-08 | 58.910 | 61.950 | 58.100 | 60.660 | 59.429 | 4,882,300 |
| 2026-01-07 | 65.680 | 65.980 | 58.150 | 59.820 | 58.606 | 9,452,300 |
| 2026-01-06 | 65.480 | 67.670 | 65.440 | 66.270 | 64.926 | 3,650,000 |
| 2026-01-05 | 64.860 | 66.360 | 64.560 | 65.160 | 63.838 | 3,268,900 |
| 2026-01-02 | 64.170 | 65.040 | 63.390 | 64.400 | 63.094 | 2,891,800 |
| 2025-12-31 | 64.280 | 64.460 | 63.380 | 63.410 | 62.124 | 1,622,300 |
| 2025-12-30 | 64.090 | 64.520 | 63.910 | 64.460 | 63.152 | 1,773,100 |
| 2025-12-29 | 64.000 | 64.460 | 63.670 | 64.020 | 62.721 | 1,793,800 |
| 2025-12-26 | 64.790 | 64.840 | 64.170 | 64.210 | 62.907 | 1,433,500 |
| 2025-12-24 | 64.440 | 65.110 | 64.210 | 64.510 | 63.201 | 743,000 |
| 2025-12-23 | 65.060 | 65.250 | 64.290 | 64.480 | 63.172 | 1,755,200 |
| 2025-12-22 | 65.370 | 65.800 | 64.870 | 65.240 | 63.917 | 2,139,900 |
| 2025-12-19 | 64.490 | 65.520 | 64.150 | 64.680 | 63.368 | 5,855,300 |
| 2025-12-18 | 66.340 | 66.340 | 64.440 | 64.490 | 63.182 | 2,646,000 |
| 2025-12-17 | 66.000 | 66.780 | 64.480 | 65.000 | 63.681 | 2,179,100 |
| 2025-12-16 | 66.490 | 66.930 | 65.050 | 66.020 | 64.681 | 2,556,400 |
| 2025-12-15 | 67.630 | 68.110 | 66.160 | 66.370 | 65.024 | 2,429,100 |
| 2025-12-12 | 68.220 | 68.810 | 66.600 | 66.970 | 65.611 | 3,372,900 |
| 2025-12-11 | 68.320 | 68.520 | 67.090 | 68.250 | 66.865 | 2,158,300 |
| 2025-12-10 | 68.190 | 69.600 | 67.720 | 68.810 | 67.414 | 2,951,900 |
| 2025-12-09 | 68.800 | 69.450 | 68.040 | 68.540 | 67.150 | 2,468,400 |
| 2025-12-08 | 69.390 | 70.310 | 68.610 | 69.210 | 67.806 | 2,583,700 |
| 2025-12-05 | 68.950 | 70.100 | 68.470 | 69.320 | 67.914 | 2,415,700 |
| 2025-12-04 | 69.320 | 69.770 | 68.570 | 69.010 | 67.610 | 1,937,300 |
| 2025-12-03 | 68.420 | 70.260 | 68.140 | 69.370 | 67.963 | 2,413,600 |
| 2025-12-02 | 66.230 | 68.530 | 65.440 | 68.240 | 66.856 | 2,953,800 |
| 2025-12-01 | 65.450 | 66.560 | 65.110 | 65.830 | 64.495 | 2,426,700 |
| 2025-11-28 | 65.330 | 66.010 | 64.850 | 65.950 | 64.612 | 1,140,000 |
| 2025-11-26 | 63.600 | 66.360 | 63.600 | 65.340 | 64.015 | 2,966,600 |
| 2025-11-25 | 63.020 | 63.830 | 62.280 | 63.510 | 62.222 | 2,579,500 |
| 2025-11-24 | 63.200 | 63.790 | 62.240 | 63.050 | 61.771 | 3,036,100 |
| 2025-11-21 | 60.840 | 63.320 | 60.410 | 62.610 | 61.340 | 3,928,800 |
| 2025-11-20 | 63.280 | 63.670 | 60.060 | 60.500 | 59.273 | 3,775,500 |
| 2025-11-19 | 62.550 | 63.440 | 61.650 | 62.590 | 61.320 | 3,180,100 |
| 2025-11-18 | 62.060 | 63.310 | 61.710 | 62.320 | 61.056 | 3,130,800 |
| 2025-11-17 | 66.000 | 66.320 | 62.240 | 63.160 | 61.183 | 3,997,600 |
| 2025-11-14 | 67.240 | 68.020 | 66.430 | 66.600 | 64.515 | 2,258,100 |
| 2025-11-13 | 69.410 | 70.310 | 67.820 | 68.170 | 66.036 | 3,078,500 |
| 2025-11-12 | 69.620 | 70.030 | 68.830 | 69.460 | 67.286 | 2,552,400 |
| 2025-11-11 | 69.460 | 70.480 | 68.450 | 68.850 | 66.695 | 2,988,000 |
| 2025-11-10 | 70.690 | 70.740 | 68.190 | 69.100 | 66.937 | 3,298,800 |
| 2025-11-07 | 69.490 | 69.690 | 67.550 | 69.580 | 67.402 | 3,200,700 |
| 2025-11-06 | 73.580 | 74.210 | 70.260 | 70.640 | 68.429 | 3,585,400 |
| 2025-11-05 | 73.870 | 75.650 | 71.390 | 73.460 | 71.161 | 5,613,100 |
| 2025-11-04 | 74.990 | 75.750 | 71.660 | 71.990 | 69.737 | 5,593,300 |
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.