Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	68.660	71.190	68.220	71.080	68.218	2,596,500
2025-08-07	68.260	69.380	67.350	68.550	65.790	4,293,700
2025-08-06	69.140	70.870	65.700	67.520	64.802	5,432,400
2025-08-05	68.240	68.570	67.030	67.630	64.907	4,515,200
2025-08-04	67.970	68.270	67.590	67.940	65.205	2,348,400
2025-08-01	67.770	68.190	66.130	67.690	64.965	2,727,200
2025-07-31	70.430	70.990	68.230	68.540	65.781	3,301,900
2025-07-30	73.840	73.960	70.790	71.330	68.458	2,454,600
2025-07-29	71.840	72.110	70.640	71.940	69.044	2,406,400
2025-07-28	72.190	72.320	71.110	71.320	68.449	2,211,500
2025-07-25	72.210	72.470	71.210	71.530	68.650	1,539,200
2025-07-24	72.440	73.340	71.640	72.340	69.428	1,482,700
2025-07-23	73.300	73.560	71.910	73.090	70.147	2,093,500
2025-07-22	72.710	73.490	72.310	73.380	70.426	2,052,000
2025-07-21	72.930	74.160	72.660	72.720	69.792	1,877,100
2025-07-18	72.500	73.100	72.020	72.770	69.840	1,788,100
2025-07-17	72.370	72.970	71.320	72.200	69.293	2,348,500
2025-07-16	72.680	73.200	71.870	72.870	69.936	1,819,600
2025-07-15	75.660	75.820	72.930	72.970	70.032	1,952,800
2025-07-14	74.980	74.980	73.650	74.430	71.433	2,650,800
2025-07-11	76.810	77.410	75.120	75.420	72.384	2,065,800
2025-07-10	76.660	78.150	76.520	77.700	74.572	2,169,200
2025-07-09	77.760	78.750	76.820	77.630	74.505	1,381,300
2025-07-08	76.940	79.210	76.580	77.940	74.802	2,485,900
2025-07-07	78.180	78.800	76.030	76.190	73.123	2,428,500
2025-07-03	78.550	78.940	77.640	78.760	75.589	1,831,000
2025-07-02	77.270	78.250	76.550	78.180	75.033	2,325,900
2025-07-01	74.390	78.470	73.990	77.160	74.054	3,271,800
2025-06-30	74.820	74.990	73.990	74.520	71.520	1,852,000
2025-06-27	74.840	75.170	73.890	74.800	71.789	3,796,500
2025-06-26	74.520	74.860	73.900	74.650	71.645	2,074,900
2025-06-25	73.920	74.470	73.400	74.270	71.280	2,676,600
2025-06-24	73.010	74.400	72.920	73.420	70.464	3,015,100
2025-06-23	72.320	72.930	71.010	72.350	69.437	2,642,200
2025-06-20	72.030	72.230	70.750	72.130	69.226	6,353,800
2025-06-18	71.550	72.670	71.270	71.620	68.737	2,330,500
2025-06-17	71.260	72.470	71.210	71.530	68.650	3,268,000
2025-06-16	72.210	72.400	71.220	71.980	69.082	2,601,400
2025-06-13	70.920	72.170	70.400	71.250	68.382	3,365,800
2025-06-12	72.410	73.000	71.710	72.010	69.111	2,099,000
2025-06-11	75.200	75.280	72.360	72.820	69.888	3,493,800
2025-06-10	73.750	75.620	73.510	74.950	71.933	4,660,400
2025-06-09	72.380	73.890	72.210	73.170	70.224	2,820,400
2025-06-06	71.700	72.510	71.370	71.590	68.708	2,185,800
2025-06-05	71.480	72.030	70.260	70.790	67.940	4,172,000
2025-06-04	71.420	72.190	71.050	71.200	68.334	3,583,100
2025-06-03	68.600	71.130	67.970	71.030	68.170	4,042,300
2025-06-02	68.770	69.360	68.150	68.950	66.174	3,875,500
2025-05-30	68.630	69.510	67.520	69.030	66.251	15,911,500
2025-05-29	70.740	70.740	68.910	69.500	66.702	3,026,000
2025-05-28	71.490	71.490	69.620	69.770	66.961	4,194,500
2025-05-27	69.970	71.760	69.220	71.390	68.516	3,403,400
2025-05-23	67.860	70.090	67.240	69.390	65.943	3,902,200
2025-05-22	71.490	71.490	70.060	70.360	66.865	2,963,600
2025-05-21	72.580	73.540	70.980	71.350	67.806	3,478,700
2025-05-20	72.680	73.500	72.380	73.280	69.640	2,453,100
2025-05-19	71.660	72.970	71.660	72.920	69.298	2,260,800
2025-05-16	72.280	73.410	71.760	73.320	69.678	2,336,500
2025-05-15	71.620	72.320	70.480	72.280	68.690	2,943,000
2025-05-14	72.720	73.020	71.730	72.240	68.652	3,024,600

← NewerPage 6 of 79 · 4,729 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.