Skyworks Solutions, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	83.150	85.080	83.150	83.690	78.082	3,278,400
2024-11-14	82.980	84.420	82.560	84.000	78.371	2,854,700
2024-11-13	84.780	86.520	82.130	83.180	77.606	5,700,400
2024-11-12	86.820	88.100	85.990	87.040	81.208	3,433,900
2024-11-11	88.760	88.920	86.850	87.980	82.085	2,601,200
2024-11-08	90.160	90.280	88.160	89.160	83.186	2,833,300
2024-11-07	91.320	91.500	90.390	91.170	85.061	1,906,600
2024-11-06	90.140	91.000	88.980	90.470	84.408	2,276,800
2024-11-05	87.460	88.830	86.930	88.580	82.644	1,737,600
2024-11-04	88.390	89.330	87.190	87.950	82.057	1,572,600
2024-11-01	87.860	89.340	87.790	88.910	82.952	2,106,200
2024-10-31	89.700	89.790	86.650	87.580	81.711	3,975,700
2024-10-30	90.400	91.690	88.640	89.990	83.960	4,133,300
2024-10-29	95.590	98.340	94.970	98.030	91.461	2,156,300
2024-10-28	95.120	97.170	94.890	96.140	89.698	1,370,400
2024-10-25	95.510	96.800	95.120	95.200	88.821	1,550,800
2024-10-24	95.930	96.050	93.970	95.080	88.709	1,904,100
2024-10-23	95.920	96.740	93.570	94.940	88.578	1,985,100
2024-10-22	95.970	96.210	94.700	95.640	89.231	1,560,800
2024-10-21	97.590	97.950	96.530	96.810	90.323	1,150,700
2024-10-18	99.270	99.270	97.630	98.610	92.002	1,211,200
2024-10-17	99.720	99.730	97.320	98.060	91.489	1,647,300
2024-10-16	100.44	100.53	98.120	98.210	91.629	1,525,200
2024-10-15	99.650	101.50	97.510	98.560	91.956	3,400,400
2024-10-14	97.620	99.360	96.830	99.150	92.506	1,519,300
2024-10-11	96.040	97.780	96.020	97.300	90.780	1,361,900
2024-10-10	93.660	96.490	93.280	96.440	89.978	2,019,700
2024-10-09	96.080	98.130	95.600	97.800	91.247	1,666,400
2024-10-08	95.450	96.450	94.180	96.140	89.698	2,017,400
2024-10-07	95.860	96.650	94.960	95.450	89.054	1,206,300
2024-10-04	98.860	98.880	96.050	96.830	90.342	1,461,000
2024-10-03	96.730	97.600	95.620	96.730	90.248	1,908,700
2024-10-02	95.580	97.940	95.400	97.360	90.836	1,813,000
2024-10-01	97.550	97.930	94.640	95.430	89.035	3,183,600
2024-09-30	97.850	99.490	97.330	98.770	92.152	1,871,800
2024-09-27	100.66	100.66	98.360	98.850	92.226	1,708,500
2024-09-26	99.570	100.69	96.870	100.07	93.365	2,082,800
2024-09-25	98.400	99.070	96.290	97.180	90.668	1,935,200
2024-09-24	98.780	99.790	98.090	98.730	92.114	1,388,800
2024-09-23	98.130	98.220	97.160	98.110	91.536	985,200
2024-09-20	98.530	99.300	96.900	97.760	91.209	4,966,400
2024-09-19	99.400	100.80	97.690	99.460	92.795	2,437,900
2024-09-18	96.750	98.900	96.070	96.230	89.782	1,892,700
2024-09-17	97.880	98.650	96.160	96.750	90.267	1,514,800
2024-09-16	100.07	100.20	95.000	97.250	90.734	3,232,200
2024-09-13	101.55	103.06	101.06	102.47	95.604	1,417,400
2024-09-12	101.11	101.22	98.900	100.44	93.710	2,611,800
2024-09-11	99.460	102.00	97.230	101.86	95.035	2,254,400
2024-09-10	99.690	99.760	97.460	99.450	92.786	1,206,200
2024-09-09	99.560	101.15	99.240	99.810	93.122	1,923,400
2024-09-06	101.20	101.54	97.960	98.790	92.170	2,750,700
2024-09-05	101.19	103.53	100.94	101.39	94.596	1,746,800
2024-09-04	101.48	104.24	101.14	102.52	95.650	1,794,000
2024-09-03	107.78	108.50	101.23	101.84	95.016	2,878,300
2024-08-30	109.35	110.74	108.41	109.59	102.25	1,812,900
2024-08-29	108.50	110.76	107.42	107.70	100.48	2,039,900
2024-08-28	107.37	108.13	105.68	106.73	99.578	1,435,300
2024-08-27	106.57	108.22	105.80	107.70	100.48	1,003,300
2024-08-26	108.57	109.18	107.24	107.44	100.24	1,477,400
2024-08-23	106.81	109.49	106.30	109.21	101.89	2,044,500

← NewerPage 9 of 21 · 1,255 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.