Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	72.860	74.070	72.490	72.600	68.994	3,597,700
2025-05-12	72.510	73.560	71.500	73.040	69.412	6,361,200
2025-05-09	68.180	69.240	67.450	68.210	64.822	5,017,400
2025-05-08	66.920	69.360	64.930	67.290	63.948	6,377,400
2025-05-07	66.280	67.390	65.370	66.880	63.558	6,048,900
2025-05-06	65.380	66.970	64.740	66.010	62.731	3,460,400
2025-05-05	65.540	66.680	65.120	66.130	62.845	2,237,400
2025-05-02	66.050	66.900	65.430	66.060	62.779	3,674,500
2025-05-01	64.750	65.940	64.110	65.230	61.990	4,364,300
2025-04-30	61.060	64.470	60.740	64.280	61.087	3,822,700
2025-04-29	61.410	62.530	61.190	61.600	58.540	2,538,600
2025-04-28	60.920	62.430	60.800	62.110	59.025	2,142,000
2025-04-25	61.020	62.160	60.300	61.520	58.464	2,090,900
2025-04-24	60.380	62.000	59.540	61.500	58.445	3,313,300
2025-04-23	59.830	60.670	58.420	58.660	55.746	3,291,800
2025-04-22	56.440	58.330	56.000	57.800	54.929	3,859,700
2025-04-21	54.670	56.950	54.560	56.780	53.960	3,717,800
2025-04-17	56.830	57.000	55.080	55.980	53.199	2,344,900
2025-04-16	55.760	56.880	53.790	55.860	53.085	4,712,300
2025-04-15	57.960	58.920	57.160	57.400	54.549	2,374,000
2025-04-14	58.020	58.800	56.460	57.720	54.853	3,953,800
2025-04-11	53.400	56.570	51.680	56.540	53.732	5,428,000
2025-04-10	56.890	57.680	51.650	53.840	51.166	6,896,300
2025-04-09	49.660	60.930	49.130	60.270	57.276	10,709,000
2025-04-08	54.940	55.400	47.930	49.200	46.756	6,328,900
2025-04-07	52.020	56.850	49.800	53.380	50.729	7,665,900
2025-04-04	56.130	56.170	52.040	52.780	50.158	5,965,600
2025-04-03	62.070	62.330	56.750	56.760	53.941	6,468,600
2025-04-02	63.600	65.570	63.580	64.800	61.581	2,025,800
2025-04-01	64.370	64.800	63.470	64.620	61.410	2,090,500
2025-03-31	63.500	64.730	62.720	64.630	61.420	3,169,800
2025-03-28	65.810	65.990	63.730	64.120	60.935	2,547,300
2025-03-27	67.210	67.320	65.950	66.300	63.007	1,945,900
2025-03-26	68.120	68.500	66.940	67.600	64.242	1,920,600
2025-03-25	68.700	68.970	68.040	68.220	64.832	2,148,300
2025-03-24	68.890	69.440	68.250	69.020	65.592	3,390,600
2025-03-21	67.380	68.450	67.110	67.250	63.910	13,009,400
2025-03-20	69.140	69.720	68.360	68.390	64.993	3,056,900
2025-03-19	70.610	71.190	69.690	70.050	66.571	2,907,700
2025-03-18	70.420	71.320	70.130	70.880	67.359	2,528,300
2025-03-17	69.460	71.510	69.420	70.580	67.074	2,727,200
2025-03-14	68.190	69.610	67.900	69.400	65.953	2,866,100
2025-03-13	67.610	69.060	66.530	67.190	63.853	2,854,000
2025-03-12	68.500	69.450	67.700	67.850	64.480	3,199,200
2025-03-11	71.870	72.060	66.810	68.230	64.841	4,193,400
2025-03-10	71.820	73.780	71.100	72.050	68.471	5,199,500
2025-03-07	68.010	72.910	68.000	72.610	69.003	5,794,800
2025-03-06	66.510	68.000	66.010	66.930	63.606	3,860,200
2025-03-05	66.210	67.840	66.040	67.390	64.043	3,094,300
2025-03-04	65.730	67.440	65.390	66.020	62.741	4,408,800
2025-03-03	67.240	68.100	65.220	65.550	62.294	3,809,600
2025-02-28	65.590	66.990	64.590	66.660	63.349	4,865,900
2025-02-27	66.940	67.290	64.070	64.120	60.935	3,457,100
2025-02-26	66.800	67.500	66.030	66.780	63.463	2,652,800
2025-02-25	66.600	67.490	65.910	66.140	62.855	2,824,600
2025-02-24	66.760	68.150	66.040	66.530	63.225	3,774,600
2025-02-21	67.360	67.820	66.440	67.210	63.206	3,160,700
2025-02-20	67.810	68.110	66.900	67.320	63.310	2,269,200
2025-02-19	66.810	67.980	66.680	67.620	63.592	3,398,200
2025-02-18	66.300	67.590	65.780	67.020	63.028	3,111,100

← NewerPage 7 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.