Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	66.410	66.680	65.870	65.930	62.003	2,972,400
2025-02-13	66.190	66.630	65.390	66.180	62.238	2,884,700
2025-02-12	64.710	66.290	64.310	66.190	62.247	2,817,800
2025-02-11	64.120	65.730	63.810	65.230	61.344	3,101,000
2025-02-10	65.590	66.330	64.540	64.640	60.790	4,854,300
2025-02-07	65.950	67.840	65.010	65.690	61.777	6,896,200
2025-02-06	62.550	67.300	62.010	65.600	61.692	19,998,500
2025-02-05	86.160	87.850	85.900	87.080	81.893	5,345,500
2025-02-04	85.680	86.900	85.530	86.370	81.225	2,334,600
2025-02-03	87.210	87.210	84.490	85.220	80.144	2,944,000
2025-01-31	89.590	90.740	87.660	88.760	83.473	2,782,700
2025-01-30	90.650	90.650	89.090	89.400	84.075	2,088,400
2025-01-29	88.370	90.770	87.490	90.160	84.789	3,637,700
2025-01-28	90.150	90.460	88.480	89.810	84.460	2,956,400
2025-01-27	91.930	93.330	89.160	89.590	84.253	4,053,000
2025-01-24	92.310	92.870	90.760	91.200	85.767	1,803,300
2025-01-23	91.350	93.000	91.120	92.520	87.009	1,777,300
2025-01-22	93.810	94.610	91.740	92.000	86.520	2,774,100
2025-01-21	94.220	95.460	93.610	93.960	88.363	2,389,300
2025-01-17	92.620	94.440	92.050	93.640	88.062	2,150,600
2025-01-16	92.000	92.410	90.940	91.440	85.993	1,724,100
2025-01-15	93.520	93.520	92.110	92.280	86.783	2,404,200
2025-01-14	90.830	91.840	90.710	91.570	86.115	1,905,500
2025-01-13	89.860	90.540	88.490	90.340	84.959	1,639,700
2025-01-10	92.140	93.980	90.160	90.200	84.827	3,539,800
2025-01-08	91.940	92.860	89.560	92.630	87.112	2,449,800
2025-01-07	91.890	94.170	91.780	92.660	87.140	2,087,700
2025-01-06	89.030	92.010	89.020	90.910	85.495	1,861,500
2025-01-03	88.710	89.160	87.650	88.850	83.557	2,197,500
2025-01-02	89.670	89.890	87.920	88.450	83.181	2,351,200
2024-12-31	88.940	89.450	88.200	88.680	83.398	1,559,700
2024-12-30	89.040	89.040	87.460	88.420	83.153	2,359,200
2024-12-27	90.090	90.680	89.380	90.150	84.780	1,332,100
2024-12-26	89.640	91.470	89.500	90.420	85.034	1,112,700
2024-12-24	90.330	90.690	89.650	90.350	84.968	835,400
2024-12-23	89.160	90.630	88.750	90.190	84.818	2,156,100
2024-12-20	88.190	90.150	87.330	88.750	83.463	6,291,100
2024-12-19	88.960	89.860	88.130	88.260	83.003	3,079,300
2024-12-18	90.980	93.120	88.120	88.660	83.379	4,134,800
2024-12-17	90.520	92.130	89.930	90.740	85.335	1,665,500
2024-12-16	90.840	91.570	89.230	90.760	85.354	2,681,900
2024-12-13	90.310	91.430	88.660	90.980	85.560	2,599,100
2024-12-12	88.000	89.760	87.750	89.640	84.300	1,624,000
2024-12-11	88.230	89.920	87.930	89.410	84.084	2,517,900
2024-12-10	89.920	90.000	87.330	87.640	82.419	2,091,500
2024-12-09	87.870	90.960	87.250	89.670	84.329	1,948,000
2024-12-06	86.880	88.640	86.010	87.870	82.636	3,203,800
2024-12-05	87.970	88.510	86.150	86.420	81.272	2,359,800
2024-12-04	88.550	88.700	87.160	87.760	82.532	2,537,600
2024-12-03	87.180	88.050	86.750	87.620	82.401	2,297,900
2024-12-02	87.500	89.310	87.440	88.490	82.561	2,140,500
2024-11-29	87.200	88.640	87.180	87.590	81.721	1,941,100
2024-11-27	86.280	87.020	85.140	86.800	80.984	1,837,200
2024-11-26	88.120	88.450	85.720	86.280	80.499	1,863,800
2024-11-25	86.550	89.070	86.070	87.930	82.038	2,965,500
2024-11-22	85.000	85.570	84.720	85.410	79.687	1,704,100
2024-11-21	84.150	85.630	83.280	85.050	79.351	2,190,300
2024-11-20	82.860	83.580	82.360	83.430	77.840	3,542,900
2024-11-19	83.070	83.890	83.050	83.560	77.961	2,541,400
2024-11-18	84.040	85.430	83.380	83.990	78.362	2,994,100

← NewerPage 8 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.