Skyworks Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 77.570 | 78.000 | 76.080 | 76.540 | 74.144 | 3,824,400 |
| 2025-10-31 | 79.040 | 80.000 | 76.800 | 77.720 | 75.287 | 3,872,400 |
| 2025-10-30 | 78.740 | 81.120 | 78.490 | 79.160 | 76.682 | 3,924,000 |
| 2025-10-29 | 83.140 | 84.530 | 78.590 | 78.740 | 76.275 | 7,443,100 |
| 2025-10-28 | 85.660 | 90.900 | 80.140 | 80.260 | 77.748 | 11,143,900 |
| 2025-10-27 | 74.670 | 76.010 | 74.500 | 75.840 | 73.466 | 1,853,200 |
| 2025-10-24 | 76.510 | 76.510 | 73.960 | 74.040 | 71.723 | 2,067,400 |
| 2025-10-23 | 73.510 | 76.260 | 73.330 | 75.780 | 73.408 | 2,130,400 |
| 2025-10-22 | 75.400 | 76.490 | 73.060 | 73.970 | 71.655 | 2,911,500 |
| 2025-10-21 | 75.710 | 76.660 | 75.410 | 76.400 | 74.009 | 1,146,300 |
| 2025-10-20 | 74.000 | 76.850 | 72.780 | 76.140 | 73.757 | 2,160,800 |
← NewerPage 5 of 5 · 251 trading days
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.