Skyworks Solutions, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	79.030	81.750	78.370	79.700	79.700	7,009,500
2026-10-15	75.810	79.170	75.640	79.100	79.100	5,795,800
2026-10-14	75.500	77.120	75.360	76.890	76.890	5,128,800
2026-10-13	73.760	77.250	73.760	76.560	76.560	4,074,700
2026-10-12	75.760	77.860	74.560	74.700	74.700	4,216,200
2026-10-09	79.350	79.580	73.930	76.350	76.350	9,163,500
2026-10-08	81.440	81.610	78.430	80.750	80.750	7,390,800
2026-10-07	81.140	85.850	80.900	83.430	83.430	9,223,100
2026-10-06	85.430	85.740	80.030	82.790	82.790	12,401,400
2026-10-05	84.900	84.900	80.870	83.910	83.910	29,443,800
2026-10-02	83.920	86.540	82.080	85.030	85.030	8,733,500
2026-10-01	86.210	86.620	82.740	83.160	83.160	5,064,300
2026-09-30	87.730	89.710	84.430	85.480	85.480	6,069,700
2026-09-29	88.460	89.540	86.120	88.040	88.040	3,309,200
2026-09-28	89.400	89.880	85.690	87.590	87.590	3,369,800
2026-09-25	87.950	90.900	86.730	89.340	89.340	4,609,700
2026-09-24	91.150	91.660	87.390	87.810	87.810	3,912,200
2026-09-23	90.210	92.800	89.400	91.450	91.450	5,030,600
2026-09-22	88.880	90.840	88.090	89.960	89.960	4,497,300
2026-09-21	89.660	91.830	88.130	88.740	88.740	4,410,800
2026-09-18	92.050	92.050	87.480	88.760	88.760	22,112,400

Page 1 of 1 · 21 trading days

Stock splits

Date	Split (new : old)
2000-04-20	2:1
1999-02-19	3:2

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.