Skyworks Solutions, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 73.570 | 75.650 | 73.020 | 75.320 | 72.963 | 1,654,000 |
| 2025-10-16 | 74.730 | 74.830 | 73.300 | 74.470 | 72.139 | 2,050,200 |
| 2025-10-15 | 73.910 | 74.380 | 72.560 | 74.220 | 71.897 | 2,055,200 |
| 2025-10-14 | 71.330 | 73.640 | 71.250 | 72.770 | 70.492 | 2,276,100 |
| 2025-10-13 | 71.480 | 73.680 | 70.530 | 73.370 | 71.074 | 3,019,400 |
| 2025-10-10 | 74.000 | 74.120 | 68.980 | 69.160 | 66.995 | 3,062,700 |
| 2025-10-09 | 75.930 | 76.030 | 72.880 | 73.640 | 71.335 | 1,958,100 |
| 2025-10-08 | 74.550 | 76.220 | 74.160 | 76.100 | 73.718 | 1,611,000 |
| 2025-10-07 | 77.630 | 78.000 | 74.160 | 74.340 | 72.013 | 1,584,900 |
| 2025-10-06 | 77.400 | 77.660 | 75.040 | 76.910 | 74.503 | 1,925,800 |
| 2025-10-03 | 77.210 | 78.150 | 76.860 | 77.100 | 74.687 | 1,475,200 |
| 2025-10-02 | 77.080 | 78.260 | 76.630 | 77.370 | 74.948 | 1,742,600 |
| 2025-10-01 | 76.950 | 77.600 | 75.620 | 76.340 | 73.951 | 2,350,800 |
| 2025-09-30 | 76.930 | 77.660 | 76.280 | 76.980 | 74.571 | 2,195,200 |
| 2025-09-29 | 80.110 | 80.310 | 76.500 | 76.930 | 74.522 | 2,796,600 |
| 2025-09-26 | 79.380 | 79.880 | 78.830 | 79.510 | 77.021 | 1,310,500 |
| 2025-09-25 | 79.870 | 79.970 | 78.470 | 79.360 | 76.876 | 1,547,100 |
| 2025-09-24 | 80.880 | 81.920 | 80.540 | 80.660 | 78.135 | 1,678,600 |
| 2025-09-23 | 83.230 | 83.520 | 80.410 | 81.260 | 78.717 | 2,301,800 |
| 2025-09-22 | 79.650 | 83.470 | 79.550 | 82.970 | 80.373 | 4,497,200 |
| 2025-09-19 | 77.940 | 80.300 | 75.730 | 78.950 | 76.479 | 8,990,600 |
| 2025-09-18 | 75.840 | 77.470 | 75.380 | 77.030 | 74.619 | 3,356,900 |
| 2025-09-17 | 74.330 | 75.420 | 73.060 | 74.490 | 72.158 | 2,413,700 |
| 2025-09-16 | 73.480 | 74.600 | 73.220 | 74.220 | 71.897 | 2,744,600 |
| 2025-09-15 | 74.400 | 75.540 | 72.480 | 72.870 | 70.589 | 2,660,000 |
| 2025-09-12 | 74.400 | 74.600 | 73.010 | 74.460 | 72.129 | 2,140,400 |
| 2025-09-11 | 74.220 | 74.810 | 72.980 | 74.680 | 72.343 | 3,423,800 |
| 2025-09-10 | 75.060 | 75.080 | 72.090 | 73.600 | 71.296 | 2,820,600 |
| 2025-09-09 | 75.630 | 76.740 | 74.580 | 75.060 | 72.711 | 2,290,500 |
| 2025-09-08 | 75.270 | 75.680 | 73.570 | 75.630 | 73.263 | 2,196,000 |
| 2025-09-05 | 74.880 | 76.380 | 74.580 | 75.200 | 72.846 | 2,138,400 |
| 2025-09-04 | 73.030 | 74.710 | 72.190 | 74.640 | 72.304 | 2,279,600 |
| 2025-09-03 | 73.260 | 73.720 | 72.630 | 73.560 | 71.258 | 2,419,800 |
| 2025-09-02 | 72.980 | 73.910 | 71.560 | 73.070 | 70.783 | 2,210,300 |
| 2025-08-29 | 74.650 | 75.610 | 74.470 | 74.940 | 72.594 | 2,234,400 |
| 2025-08-28 | 76.170 | 76.530 | 74.850 | 75.100 | 72.749 | 1,869,000 |
| 2025-08-27 | 75.490 | 76.350 | 75.130 | 76.200 | 73.815 | 1,529,900 |
| 2025-08-26 | 76.000 | 77.060 | 75.640 | 75.670 | 73.302 | 2,814,400 |
| 2025-08-25 | 77.140 | 77.390 | 76.450 | 76.760 | 73.670 | 1,869,700 |
| 2025-08-22 | 75.120 | 78.130 | 74.860 | 77.290 | 74.178 | 2,392,200 |
| 2025-08-21 | 74.500 | 75.180 | 74.170 | 74.520 | 71.520 | 1,369,900 |
| 2025-08-20 | 74.810 | 75.290 | 73.860 | 75.120 | 72.096 | 2,393,800 |
| 2025-08-19 | 74.550 | 76.020 | 74.500 | 74.930 | 71.913 | 1,946,300 |
| 2025-08-18 | 74.460 | 75.170 | 74.080 | 74.260 | 71.270 | 1,669,200 |
| 2025-08-15 | 75.750 | 75.860 | 73.830 | 74.520 | 71.520 | 2,364,300 |
| 2025-08-14 | 72.420 | 75.640 | 72.330 | 75.360 | 72.326 | 2,206,900 |
| 2025-08-13 | 71.800 | 73.790 | 71.380 | 73.650 | 70.685 | 1,915,100 |
| 2025-08-12 | 71.470 | 72.540 | 70.330 | 71.690 | 68.804 | 2,950,000 |
| 2025-08-11 | 71.420 | 72.230 | 70.410 | 70.530 | 67.690 | 2,563,800 |
| 2025-08-08 | 68.660 | 71.190 | 68.220 | 71.080 | 68.218 | 2,596,500 |
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.