SWKS
Home>Equity>Skyworks Solutions, Inc.
SHARE twitter icon webp whatsapp icon webp

Skyworks Solutions, Inc.
Skyworks Solutions, Inc.

83.43
-0.13  (-0.16%)
USD
Currency
-18.92%
CAGR (3 year)
-2.85%
CAGR (5 year)
13.34B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
22.61
Trailing PE
2.10
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
83.58
Low
82.36
Returns
-0.16%

Skyworks Solutions, Inc. Historical Data

 - Last 30 Years Annual Avg 28.82%
 - CAGR 7.85%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1984








-19.84%
4.04 		-17.57%
3.33 		13.81%
3.79 		4.04
1985 3.43%
3.92 		16.84%
4.58 		-7.21%
4.25 		-13.65%
3.67 		19.35%
4.38 		-1.14%
4.33 		-5.77%
4.08 		-3.92%
3.92 		-7.65%
3.62 		-11.33%
3.21 		1.25%
3.25 		10.15%
3.58 		-5.54% 4.36
1986 1.12%
3.62 		3.59%
3.75 		-8.80%
3.42 		4.68%
3.58 		9.50%
3.92 		-12.76%
3.42 		-9.94%
3.08 		-6.49%
2.88 		-9.03%
2.62 		1.91%
2.67 		5.99%
2.83 		-21.91%
2.21 		-38.27% 4.70
1987 16.74%
2.58 		-1.55%
2.54 		-6.30%
2.38 		-2.10%
2.33 		-3.43%
2.25 		48.00%
3.33 		-9.91%
3 		9.67%
3.29 		-10.03%
2.96 		-43.58%
1.67 		-12.57%
1.46 		-17.12%
1.21 		-45.25% 5.07
1988 6.61%
1.29 		3.10%
1.33 		0.00%
1.33 		0.00%
1.33 		34.59%
1.79 		16.20%
2.08 		-3.85%
2 		-2.00%
1.96 		-8.67%
1.79 		-9.50%
1.62 		-22.84%
1.25 		3.20%
1.29 		6.61% 5.47
1989 -3.10%
1.25 		20.00%
1.5 		0.00%
1.5 		2.67%
1.54 		-2.60%
1.5 		0.00%
1.5 		14.00%
1.71 		-7.60%
1.58 		-10.13%
1.42 		0.00%
1.42 		-11.97%
1.25 		-10.40%
1.12 		-13.18% 5.90
1990 -14.29%
0.96 		-8.33%
0.88 		9.09%
0.96 		4.17%
1 		-4.00%
0.96 		4.17%
1 		-4.00%
0.96 		-8.33%
0.88 		-10.23%
0.79 		5.06%
0.83 		-4.82%
0.79 		5.06%
0.83 		-25.89% 6.36
1991 20.48%
1 		33.00%
1.33 		-3.01%
1.29 		-22.48%
1 		17.00%
1.17 		0.00%
1.17 		-11.11%
1.04 		12.50%
1.17 		-14.53%
1 		-17.00%
0.83 		-4.82%
0.79 		5.06%
0.83 		0.00% 6.86
1992 0.00%
0.83 		6.02%
0.88 		-10.23%
0.79 		53.16%
1.21 		-23.97%
0.92 		-9.78%
0.83 		10.84%
0.92 		0.00%
0.92 		0.00%
0.92 		13.04%
1.04 		0.00%
1.04 		7.69%
1.12 		34.94% 7.40
1993 -3.57%
1.08 		-3.70%
1.04 		-7.69%
0.96 		4.17%
1 		8.00%
1.08 		8.33%
1.17 		-7.69%
1.08 		65.74%
1.79 		9.50%
1.96 		-10.71%
1.75 		-9.71%
1.58 		-12.66%
1.38 		23.21% 7.98
1994 1.45%
1.4 		-7.86%
1.29 		-19.38%
1.04 		-1.92%
1.02 		43.14%
1.46 		-11.64%
1.29 		48.84%
1.92 		10.42%
2.12 		-7.55%
1.96 		12.76%
2.21 		-4.07%
2.12 		-1.89%
2.08 		50.72% 8.61
1995 56.25%
3.25 		-6.46%
3.04 		23.36%
3.75 		16.80%
4.38 		3.65%
4.54 		4.63%
4.75 		12.21%
5.33 		7.13%
5.71 		4.38%
5.96 		-13.26%
5.17 		-4.84%
4.92 		-4.27%
4.71 		126.44% 9.29
1996 -29.72%
3.31 		-4.23%
3.17 		-8.52%
2.9 		29.31%
3.75 		-14.40%
3.21 		-7.79%
2.96 		-14.19%
2.54 		5.12%
2.67 		-4.87%
2.54 		-8.27%
2.33 		12.45%
2.62 		0.00%
2.62 		-44.37% 10.02
1997 -4.58%
2.5 		-11.60%
2.21 		-7.69%
2.04 		7.35%
2.19 		12.33%
2.46 		12.60%
2.77 		50.54%
4.17 		17.03%
4.88 		26.43%
6.17 		-14.26%
5.29 		17.39%
6.21 		-13.37%
5.38 		105.34% 10.81
1998 20.07%
6.46 		-15.79%
5.44 		-6.62%
5.08 		15.75%
5.88 		-6.12%
5.52 		-9.78%
4.98 		-10.44%
4.46 		-28.92%
3.17 		19.56%
3.79 		46.17%
5.54 		31.59%
7.29 		64.61%
12 		123.05% 11.66
1999 11.08%
13.33 		-23.56%
10.19 		-9.81%
9.19 		91.73%
17.62 		-1.19%
17.41 		36.76%
23.81 		7.10%
25.5 		11.65%
28.47 		-0.95%
28.2 		-2.06%
27.62 		9.52%
30.25 		-5.26%
28.66 		138.83% 12.58
2000 46.13%
41.88 		73.33%
72.59 		-34.56%
47.5 		9.47%
52 		-11.42%
46.06 		-4.34%
44.06 		-22.70%
34.06 		48.09%
50.44 		-32.47%
34.06 		17.09%
39.88 		-23.37%
30.56 		21.07%
37 		29.10% 13.57
2001 -18.92%
30 		-46.27%
16.12 		-2.30%
15.75 		56.00%
24.57 		-10.46%
22 		34.32%
29.55 		29.00%
38.12 		-16.68%
31.76 		-39.01%
19.37 		20.19%
23.28 		3.09%
24 		-9.17%
21.8 		-41.08% 14.64
2002 -3.39%
21.06 		-26.83%
15.41 		-1.04%
15.25 		-19.67%
12.25 		-16.82%
10.19 		-45.53%
5.55 		-47.75%
2.9 		44.83%
4.2 		7.86%
4.53 		56.73%
7.1 		69.72%
12.05 		-28.46%
8.62 		-60.46% 15.79
2003 -19.26%
6.96 		0.29%
6.98 		-10.74%
6.23 		-14.13%
5.35 		39.81%
7.48 		-9.49%
6.77 		25.55%
8.5 		33.65%
11.36 		-19.89%
9.1 		-5.71%
8.58 		2.33%
8.78 		-0.91%
8.7 		0.93% 17.03
2004 21.95%
10.61 		6.22%
11.27 		3.55%
11.67 		-26.74%
8.55 		4.56%
8.94 		-2.35%
8.73 		-4.01%
8.38 		-0.60%
8.33 		13.81%
9.48 		-6.22%
8.89 		11.70%
9.93 		-5.04%
9.43 		8.39% 18.37
2005 -19.51%
7.59 		-4.35%
7.26 		-12.53%
6.35 		-17.80%
5.22 		21.26%
6.33 		16.43%
7.37 		-0.54%
7.33 		3.41%
7.58 		-7.39%
7.02 		-23.65%
5.36 		0.56%
5.39 		-5.57%
5.09 		-46.02% 19.81
2006 3.73%
5.28 		-0.38%
5.26 		28.90%
6.78 		5.31%
7.14 		-20.73%
5.66 		-2.65%
5.51 		-20.33%
4.39 		5.47%
4.63 		12.10%
5.19 		27.75%
6.63 		9.20%
7.24 		-2.21%
7.08 		39.10% 21.37
2007 -7.20%
6.57 		0.46%
6.6 		-12.88%
5.75 		19.83%
6.89 		2.90%
7.09 		3.67%
7.35 		7.76%
7.92 		-0.38%
7.89 		14.58%
9.04 		1.99%
9.22 		-1.52%
9.08 		-6.39%
8.5 		20.06% 23.05
2008 -5.29%
8.05 		2.61%
8.26 		-11.86%
7.28 		19.37%
8.69 		18.87%
10.33 		-4.45%
9.87 		-4.15%
9.46 		2.54%
9.7 		-13.81%
8.36 		-14.71%
7.13 		-24.40%
5.39 		2.78%
5.54 		-34.82% 24.86
2009 -22.02%
4.32 		50.46%
6.5 		24.00%
8.06 		9.68%
8.84 		7.81%
9.53 		2.73%
9.79 		23.39%
12.08 		-3.73%
11.63 		13.84%
13.24 		-21.22%
10.43 		18.02%
12.31 		15.27%
14.19 		156.14% 26.81
2010 -10.57%
12.69 		20.33%
15.27 		2.16%
15.6 		7.88%
16.83 		-5.35%
15.93 		5.40%
16.79 		4.41%
17.53 		1.65%
17.82 		15.99%
20.67 		10.89%
22.92 		11.04%
25.45 		12.50%
28.63 		101.76% 28.91
2011 10.97%
31.77 		13.13%
35.94 		-9.85%
32.4 		-2.90%
31.46 		-19.04%
25.47 		-9.78%
22.98 		10.14%
25.31 		-18.49%
20.63 		-12.94%
17.96 		10.30%
19.81 		-17.67%
16.31 		-0.55%
16.22 		-43.35% 31.18
2012 33.05%
21.58 		24.98%
26.97 		2.52%
27.65 		-1.84%
27.14 		-1.03%
26.86 		1.71%
27.32 		5.89%
28.93 		5.29%
30.46 		-22.65%
23.56 		-0.72%
23.39 		-3.16%
22.65 		-10.38%
20.3 		25.15% 33.63
2013 17.93%
23.94 		-11.03%
21.3 		3.43%
22.03 		0.18%
22.07 		8.11%
23.86 		-8.26%
21.89 		9.82%
24.04 		5.49%
25.36 		-2.05%
24.84 		3.86%
25.8 		3.06%
26.59 		7.41%
28.56 		40.69% 36.27
2014 5.92%
30.25 		17.22%
35.46 		5.81%
37.52 		9.41%
41.05 		5.51%
43.31 		8.43%
46.96 		8.09%
50.76 		11.62%
56.66 		2.45%
58.05 		0.33%
58.24 		15.85%
67.47 		7.77%
72.71 		154.59% 39.12
2015 14.22%
83.05 		5.66%
87.75 		12.01%
98.29 		-6.15%
92.25 		18.55%
109.36 		-4.81%
104.1 		-8.10%
95.67 		-8.70%
87.35 		-3.59%
84.21 		-8.28%
77.24 		7.48%
83.02 		-7.46%
76.83 		5.67% 42.19
2016 -10.30%
68.92 		-3.58%
66.45 		17.23%
77.9 		-14.22%
66.82 		-0.09%
66.76 		-5.21%
63.28 		4.33%
66.02 		13.39%
74.86 		1.71%
76.14 		1.05%
76.94 		-0.12%
76.85 		-2.85%
74.66 		-2.82% 45.50
2017 22.88%
91.74 		3.35%
94.81 		3.34%
97.98 		1.80%
99.74 		6.71%
106.43 		-9.85%
95.95 		9.30%
104.87 		0.47%
105.36 		-3.28%
101.9 		11.74%
113.86 		-8.01%
104.74 		-9.35%
94.95 		27.18% 49.07
2018 2.38%
97.21 		12.39%
109.25 		-8.23%
100.26 		-13.46%
86.76 		13.66%
98.61 		-1.99%
96.65 		-2.14%
94.58 		-3.47%
91.3 		-0.65%
90.71 		-4.35%
86.76 		-16.12%
72.77 		-7.90%
67.02 		-29.42% 52.92
2019 8.98%
73.04 		11.80%
81.66 		1.00%
82.48 		6.91%
88.18 		-24.44%
66.63 		15.97%
77.27 		10.37%
85.28 		-11.74%
75.27 		5.29%
79.25 		14.90%
91.06 		7.95%
98.3 		22.97%
120.88 		80.36% 57.07
2020 -6.39%
113.15 		-11.46%
100.18 		-10.78%
89.38 		16.22%
103.88 		14.11%
118.54 		7.86%
127.86 		13.86%
145.58 		-0.50%
144.85 		0.45%
145.5 		-2.89%
141.29 		-0.08%
141.17 		8.29%
152.88 		26.47% 61.55
2021 10.71%
169.25 		5.06%
177.82 		3.18%
183.48 		-1.17%
181.33 		-6.25%
170 		12.79%
191.75 		-3.78%
184.51 		-0.57%
183.46 		-10.18%
164.78 		1.43%
167.13 		-9.26%
151.66 		2.29%
155.14 		1.48% 66.38
2022 -5.56%
146.52 		-5.70%
138.17 		-3.54%
133.28 		-14.99%
113.3 		-3.91%
108.87 		-14.91%
92.64 		17.53%
108.88 		-9.49%
98.55 		-13.48%
85.27 		0.87%
86.01 		11.17%
95.62 		-4.70%
91.13 		-41.26% 71.59
2023 20.34%
109.67 		1.73%
111.57 		5.75%
117.98 		-10.24%
105.9 		-2.26%
103.51 		6.94%
110.69 		3.32%
114.37 		-4.92%
108.74 		-9.33%
98.59 		-12.02%
86.74 		11.75%
96.93 		15.98%
112.42 		23.36% 77.21
2024 -7.08%
104.46 		0.44%
104.92 		3.24%
108.32 		-1.60%
106.59 		-13.07%
92.66 		15.02%
106.58 		6.61%
113.62 		-3.55%
109.59 		-9.87%
98.77 		-11.33%
87.58 		-4.74%
83.43
-25.79% 83.27
Data Source: Yahoo

Performance

Today’s Low
82.36
Today’s High
83.58
52W Low
82.13
52W High
120.86
Today Open
83.05
Prev. Close
83.56
Volume
3082884

Skyworks Solutions, Inc. historical chart

52-Week Range
82.13 - 120.86
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_1462309
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
82.36 - 83.58
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:00 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
SWKS

Skyworks Solutions, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.70 20 Aug 2024
Cash Dividend 0.68 20 May 2024
Cash Dividend 0.68 16 Feb 2024
Cash Dividend 0.68 20 Nov 2023
Cash Dividend 0.68 28 Aug 2023
Cash Dividend 0.62 26 May 2023
Cash Dividend 0.62 27 Feb 2023
Cash Dividend 0.62 21 Nov 2022
Cash Dividend 0.62 24 Aug 2022
Cash Dividend 0.56 23 May 2022
Cash Dividend 0.56 18 Feb 2022
Cash Dividend 0.56 22 Nov 2021
Cash Dividend 0.56 16 Aug 2021
Cash Dividend 0.50 17 May 2021
Cash Dividend 0.50 12 Feb 2021
Cash Dividend 0.50 18 Nov 2020
Cash Dividend 0.50 10 Aug 2020
Cash Dividend 0.44 20 May 2020
Cash Dividend 0.44 10 Feb 2020
Cash Dividend 0.44 02 Dec 2019
Cash Dividend 0.44 26 Aug 2019
Cash Dividend 0.38 20 May 2019
Cash Dividend 0.38 25 Feb 2019
Cash Dividend 0.38 26 Nov 2018
Cash Dividend 0.38 06 Aug 2018
Cash Dividend 0.32 21 May 2018
Cash Dividend 0.32 21 Feb 2018
Cash Dividend 0.32 20 Nov 2017
Cash Dividend 0.32 04 Aug 2017
Cash Dividend 0.28 12 May 2017
Cash Dividend 0.28 31 Jan 2017
Cash Dividend 0.28 15 Nov 2016
Cash Dividend 0.28 02 Aug 2016
Cash Dividend 0.26 10 May 2016
Cash Dividend 0.26 09 Feb 2016
Cash Dividend 0.26 17 Nov 2015
Cash Dividend 0.26 04 Aug 2015
Cash Dividend 0.13 12 May 2015
Cash Dividend 0.13 03 Feb 2015
Cash Dividend 0.13 14 Nov 2014
Cash Dividend 0.11 05 Aug 2014
Cash Dividend 0.11 09 May 2014
Data Source: Yahoo

Skyworks Solutions, Inc. Split History

BonusRatioEx Date
Split 2:1 20 Apr 2000
Split 3:2 19 Feb 1999
Data Source: Yahoo

Skyworks Solutions, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 83.4382.8683.5882.36-0.13-0.16%
19 Nov 2024 83.5683.0783.8983.05-0.43-0.51%
18 Nov 2024 83.9984.0485.4383.380.300.36%
15 Nov 2024 83.6983.1585.0883.15-0.31-0.37%
14 Nov 2024 84.0082.9884.4282.560.820.99%
13 Nov 2024 83.1884.7886.5282.13-3.86-4.43%
12 Nov 2024 87.0486.8288.1085.99-0.94-1.07%
11 Nov 2024 87.9888.7688.9286.85-1.18-1.32%
08 Nov 2024 89.1690.1690.2888.16-2.01-2.20%
07 Nov 2024 91.1791.3291.5090.390.700.77%
06 Nov 2024 90.4790.1491.0088.981.892.13%
05 Nov 2024 88.5887.4688.8386.930.630.72%
04 Nov 2024 87.9588.3989.3387.19-0.96-1.08%
01 Nov 2024 88.9187.8689.3487.791.331.52%
31 Oct 2024 87.5889.7089.7986.65-2.41-2.68%
30 Oct 2024 89.9990.4091.6988.64-8.04-8.20%
29 Oct 2024 98.0395.5998.3494.971.891.97%
28 Oct 2024 96.1495.1297.1794.890.940.99%
25 Oct 2024 95.2095.5196.8095.120.120.13%
24 Oct 2024 95.0895.9396.0593.970.140.15%
23 Oct 2024 94.9495.9296.7493.57-0.70-0.73%
22 Oct 2024 95.6495.9796.2194.70-1.17-1.21%
21 Oct 2024 96.8197.5997.9596.53-1.80-1.83%
18 Oct 2024 98.6199.2799.2797.630.550.56%
17 Oct 2024 98.0699.7299.7397.32-0.15-0.15%
16 Oct 2024 98.21100.44100.5398.12-0.35-0.36%
15 Oct 2024 98.5699.65101.5097.51-0.59-0.60%
14 Oct 2024 99.1597.6299.3696.831.851.90%
11 Oct 2024 97.3096.0497.7896.020.860.89%
10 Oct 2024 96.4493.6696.4993.28-1.36-1.39%
09 Oct 2024 97.8096.0898.1395.601.661.73%
08 Oct 2024 96.1495.4596.4594.180.690.72%
07 Oct 2024 95.4595.8696.6594.96-1.38-1.43%
04 Oct 2024 96.8398.8698.8896.050.100.10%
03 Oct 2024 96.7396.7397.6095.62-0.63-0.65%
02 Oct 2024 97.3695.5897.9495.401.932.02%
01 Oct 2024 95.4397.5597.9394.64-3.34-3.38%
30 Sep 2024 98.7797.8599.4997.33-0.08-0.08%
27 Sep 2024 98.85100.66100.6698.36-1.22-1.22%
26 Sep 2024 100.0799.57100.6996.872.892.97%
25 Sep 2024 97.1898.4099.0796.29-1.55-1.57%
24 Sep 2024 98.7398.7899.7998.090.620.63%
23 Sep 2024 98.1198.1398.2297.160.350.36%
20 Sep 2024 97.7698.5399.3096.90-1.70-1.71%
19 Sep 2024 99.4699.40100.8097.693.233.36%
18 Sep 2024 96.2396.7598.9096.07-0.52-0.54%
17 Sep 2024 96.7597.8898.6596.16-0.50-0.51%
16 Sep 2024 97.25100.07100.2095.00-5.22-5.09%
13 Sep 2024 102.47101.55103.06101.062.032.02%
12 Sep 2024 100.44101.11101.2298.90-1.42-1.39%
11 Sep 2024 101.8699.46102.0097.232.412.42%
10 Sep 2024 99.4599.6999.7697.46-0.36-0.36%
09 Sep 2024 99.8199.56101.1599.241.021.03%
06 Sep 2024 98.79101.20101.5497.96-2.60-2.56%
05 Sep 2024 101.39101.19103.53100.94-1.13-1.10%
04 Sep 2024 102.52101.48104.24101.140.680.67%
03 Sep 2024 101.84107.78108.50101.23-7.75-7.07%
30 Aug 2024 109.59109.35110.74108.411.891.75%
29 Aug 2024 107.70108.50110.76107.420.970.91%
28 Aug 2024 106.73107.37108.13105.68-0.97-0.90%
27 Aug 2024 107.70106.57108.22105.800.260.24%
26 Aug 2024 107.44108.57109.18107.24-1.77-1.62%
23 Aug 2024 109.21106.81109.49106.304.033.83%
22 Aug 2024 105.18107.97108.49104.67-2.69-2.49%
21 Aug 2024 107.87107.20108.28106.671.651.55%
20 Aug 2024 106.22106.79107.13105.29-1.83-1.69%
19 Aug 2024 108.05107.16108.33106.180.730.68%
16 Aug 2024 107.32107.31108.65106.83-1.45-1.33%
15 Aug 2024 108.77107.02109.19106.483.893.71%
14 Aug 2024 104.88106.83107.04103.75-1.82-1.71%
13 Aug 2024 106.70103.38106.98102.814.234.13%
12 Aug 2024 102.47102.37103.36101.600.440.43%
09 Aug 2024 102.03101.42102.62100.48-0.75-0.73%
08 Aug 2024 102.7898.90103.5098.316.366.60%
07 Aug 2024 96.42101.78102.4496.15-2.81-2.83%
06 Aug 2024 99.23100.58102.0798.73-0.47-0.47%
05 Aug 2024 99.70100.47104.2598.49-5.00-4.78%
02 Aug 2024 104.70106.69106.98104.26-3.31-3.06%
01 Aug 2024 108.01112.41113.50106.31-5.61-4.94%
31 Jul 2024 113.62111.95114.16107.53-4.07-3.46%
30 Jul 2024 117.69117.53120.07117.120.280.24%
29 Jul 2024 117.41117.44118.95116.531.231.06%
26 Jul 2024 116.18115.33117.21113.873.503.11%
25 Jul 2024 112.68113.49116.50112.38-0.97-0.85%
24 Jul 2024 113.65116.98117.53113.37-3.85-3.28%
23 Jul 2024 117.50116.85118.17116.12-0.91-0.77%
22 Jul 2024 118.41117.18118.61115.414.153.63%
19 Jul 2024 114.26116.93117.01113.84-3.13-2.67%
18 Jul 2024 117.39117.19119.64115.920.830.71%
17 Jul 2024 116.56118.76120.12116.45-4.12-3.41%
16 Jul 2024 120.68116.35120.86115.674.804.14%
15 Jul 2024 115.88112.82116.69112.823.553.16%
12 Jul 2024 112.33111.00113.70109.972.382.16%
11 Jul 2024 109.95111.57111.69108.93-0.87-0.79%
10 Jul 2024 110.82107.27110.99106.724.414.14%
09 Jul 2024 106.41106.22106.96104.960.030.03%
08 Jul 2024 106.38106.26107.21106.070.820.78%
05 Jul 2024 105.56105.16106.59103.800.930.89%
03 Jul 2024 104.63107.17107.22104.19-2.33-2.18%
02 Jul 2024 106.96106.00107.69105.360.560.53%
01 Jul 2024 106.40106.47106.47103.95-0.18-0.17%
28 Jun 2024 106.58106.45107.50105.950.980.93%
27 Jun 2024 105.60106.19106.69104.83-0.54-0.51%
26 Jun 2024 106.14106.47107.52105.05-1.24-1.15%
25 Jun 2024 107.38105.52108.11105.052.422.31%
24 Jun 2024 104.96105.47107.06104.83-1.42-1.33%
21 Jun 2024 106.38105.30106.67104.760.580.55%
20 Jun 2024 105.80107.38107.59105.44-0.66-0.62%
18 Jun 2024 106.46106.16107.08105.450.160.15%
17 Jun 2024 106.30104.31106.86103.281.931.85%
14 Jun 2024 104.37105.27105.89103.98-1.96-1.84%
13 Jun 2024 106.33102.89107.00101.933.693.60%
12 Jun 2024 102.6497.88103.8597.756.426.67%
11 Jun 2024 96.2293.0696.4391.762.702.89%
10 Jun 2024 93.5290.0894.3490.002.712.98%
07 Jun 2024 90.8191.5991.8190.49-0.91-0.99%
06 Jun 2024 91.7291.7292.3290.76-0.56-0.61%
05 Jun 2024 92.2891.5092.3590.121.601.76%
04 Jun 2024 90.6891.4191.4589.58-0.71-0.78%
03 Jun 2024 91.3993.3193.3890.37-1.27-1.37%
31 May 2024 92.6691.0092.7589.531.982.18%
30 May 2024 90.6890.7291.6290.000.660.73%
29 May 2024 90.0290.0091.0089.88-1.33-1.46%
28 May 2024 91.3592.5193.1390.82-0.81-0.88%
24 May 2024 92.1692.1592.4891.380.951.04%
23 May 2024 91.2194.0994.1190.61-2.22-2.38%
22 May 2024 93.4393.3693.8492.180.981.06%
21 May 2024 92.4592.6893.4491.55-1.60-1.70%
20 May 2024 94.0593.1694.6293.020.430.46%
17 May 2024 93.6294.8094.8092.81-0.47-0.50%
16 May 2024 94.0994.0195.2493.60-0.30-0.32%
15 May 2024 94.3995.2595.2593.37-0.03-0.03%
14 May 2024 94.4294.7495.7194.220.520.55%
13 May 2024 93.9092.3994.0992.391.701.84%
10 May 2024 92.2092.4592.7591.29-0.05-0.05%
09 May 2024 92.2592.8093.2292.03-0.99-1.06%
08 May 2024 93.2491.7593.3191.510.680.73%
07 May 2024 92.5692.4493.4792.080.780.85%
06 May 2024 91.7892.7992.9891.50-0.73-0.79%
03 May 2024 92.5192.1993.4990.902.793.11%
02 May 2024 89.7291.0192.2489.09-0.58-0.64%
01 May 2024 90.3091.0794.0089.78-16.29-15.28%
30 Apr 2024 106.59107.29108.94106.55-1.27-1.18%
29 Apr 2024 107.86104.75108.04104.753.563.41%
26 Apr 2024 104.30102.70104.79102.701.351.31%
25 Apr 2024 102.95100.74103.56100.311.831.81%
24 Apr 2024 101.12101.84102.64100.351.821.83%
23 Apr 2024 99.3097.9199.9697.621.191.21%
22 Apr 2024 98.1196.7098.7495.822.002.08%
19 Apr 2024 96.1197.0397.8195.65-1.51-1.55%
18 Apr 2024 97.6297.8398.9897.04-0.85-0.86%
17 Apr 2024 98.4799.4999.6098.13-0.54-0.55%
16 Apr 2024 99.01100.62100.7398.95-1.23-1.23%
15 Apr 2024 100.24102.76102.9199.33-1.31-1.29%
12 Apr 2024 101.55102.61103.76101.21-2.78-2.66%
11 Apr 2024 104.33103.45104.91102.041.561.52%
10 Apr 2024 102.77105.01106.02101.98-4.13-3.86%
09 Apr 2024 106.90105.17107.02104.762.762.65%
08 Apr 2024 104.14102.87104.89102.82-1.34-1.27%
05 Apr 2024 105.48104.86105.72104.130.740.71%
04 Apr 2024 104.74108.56108.90104.67-2.20-2.06%
03 Apr 2024 106.94105.40107.24104.670.310.29%
02 Apr 2024 106.63105.79107.13105.78-0.41-0.38%
01 Apr 2024 107.04108.12109.62106.56-1.28-1.18%
28 Mar 2024 108.32107.84109.41107.540.430.40%
27 Mar 2024 107.89105.15107.99104.723.873.72%
26 Mar 2024 104.02105.11106.10103.92-0.94-0.90%
25 Mar 2024 104.96104.46105.47103.60-0.61-0.58%
22 Mar 2024 105.57105.63106.48105.14-0.60-0.57%
21 Mar 2024 106.17107.17109.12106.100.610.58%
20 Mar 2024 105.56103.72106.19103.302.031.96%
19 Mar 2024 103.53102.66104.18101.890.440.43%
18 Mar 2024 103.09105.50106.20102.84-0.98-0.94%
15 Mar 2024 104.07103.50105.75103.49-1.06-1.01%
14 Mar 2024 105.13106.93107.58104.04-2.25-2.10%
13 Mar 2024 107.38108.64109.32106.88-1.94-1.77%
12 Mar 2024 109.32108.78109.43107.071.671.55%
11 Mar 2024 107.65105.81108.00105.641.331.25%
08 Mar 2024 106.32108.00108.46106.28-1.48-1.37%
07 Mar 2024 107.80104.78108.34104.783.303.16%
06 Mar 2024 104.50103.91106.95102.004.174.16%
05 Mar 2024 100.33103.36103.4799.60-4.57-4.36%
04 Mar 2024 104.90106.44106.46104.43-1.54-1.45%
01 Mar 2024 106.44105.61107.26104.351.521.45%
29 Feb 2024 104.92103.20105.32102.703.103.04%
28 Feb 2024 101.82103.38103.41101.69-2.35-2.26%
27 Feb 2024 104.17103.90105.10103.730.440.42%
26 Feb 2024 103.73104.11104.65103.34-0.12-0.12%
23 Feb 2024 103.85105.18105.27103.40-1.08-1.03%
22 Feb 2024 104.93105.07105.70103.701.411.36%
21 Feb 2024 103.52103.13103.56102.08-0.40-0.38%
20 Feb 2024 103.92102.46104.38102.460.170.16%
16 Feb 2024 103.75104.50105.49102.99-1.82-1.72%
15 Feb 2024 105.57106.43106.84105.28-0.26-0.25%
14 Feb 2024 105.83104.66106.08104.472.452.37%
13 Feb 2024 103.38103.02104.14102.21-2.74-2.58%
12 Feb 2024 106.12105.41107.52105.001.071.02%
09 Feb 2024 105.05104.93105.58104.040.460.44%
08 Feb 2024 104.59103.81105.49103.390.880.85%
07 Feb 2024 103.71104.14104.14101.800.660.64%
06 Feb 2024 103.05101.06103.08100.972.262.24%
05 Feb 2024 100.79101.63101.6399.61-0.37-0.37%
02 Feb 2024 101.16101.77101.8099.42-1.80-1.75%
01 Feb 2024 102.96104.52104.91100.91-1.50-1.44%
31 Jan 2024 104.46107.50107.69102.220.130.12%
30 Jan 2024 104.33105.11106.57103.67-1.82-1.71%
29 Jan 2024 106.15105.01106.32104.671.561.49%
26 Jan 2024 104.59106.01106.95104.25-2.44-2.28%
25 Jan 2024 107.03109.48109.49106.77-0.77-0.71%
24 Jan 2024 107.80110.00110.60107.15-1.99-1.81%
23 Jan 2024 109.79109.17110.44109.091.201.11%
22 Jan 2024 108.59107.00108.79106.992.552.40%
19 Jan 2024 106.04104.84106.71103.932.312.23%
18 Jan 2024 103.73102.50103.99101.173.513.50%
17 Jan 2024 100.22101.16101.6598.75-2.08-2.03%
16 Jan 2024 102.30102.00102.86100.10-0.18-0.18%
12 Jan 2024 102.48103.29103.83101.97-0.61-0.59%
11 Jan 2024 103.09103.99104.58102.04-1.24-1.19%
10 Jan 2024 104.33104.29104.55102.40-0.25-0.24%
09 Jan 2024 104.58104.93105.94104.18-1.49-1.40%
08 Jan 2024 106.07103.64106.20103.582.802.71%
05 Jan 2024 103.27103.72104.73102.720.050.05%
04 Jan 2024 103.22103.00104.23102.25-1.99-1.89%
03 Jan 2024 105.21107.26107.50104.97-3.90-3.57%
02 Jan 2024 109.11111.00111.04107.82-3.31-2.94%
29 Dec 2023 112.42113.67114.13112.14-1.50-1.32%
28 Dec 2023 113.92114.58114.87113.88-0.49-0.43%
27 Dec 2023 114.41114.59114.87113.70-0.10-0.09%
26 Dec 2023 114.51113.25115.12112.741.671.48%
22 Dec 2023 112.84112.49113.49111.940.660.59%
21 Dec 2023 112.18111.41112.80111.052.612.38%
20 Dec 2023 109.57111.00112.02109.52-2.04-1.83%
19 Dec 2023 111.61111.78111.89111.090.340.31%
18 Dec 2023 111.27112.05112.23110.58-1.32-1.17%
15 Dec 2023 112.59113.48113.76111.84-0.82-0.72%
14 Dec 2023 113.41109.99113.79109.884.444.07%
13 Dec 2023 108.97106.50109.64106.232.302.16%
12 Dec 2023 106.67106.25107.17106.11-0.02-0.02%
11 Dec 2023 106.69104.52107.36104.452.912.80%
08 Dec 2023 103.78102.39104.81102.221.501.47%
07 Dec 2023 102.28101.38102.85100.341.981.97%
06 Dec 2023 100.30100.16101.9199.341.261.27%
05 Dec 2023 99.0498.1899.1697.150.100.10%
04 Dec 2023 98.9497.6599.0397.470.750.76%
01 Dec 2023 98.1996.7298.5595.841.261.30%
30 Nov 2023 96.9396.7397.2595.380.930.97%
29 Nov 2023 96.0096.1898.0995.731.221.29%
28 Nov 2023 94.7894.0195.0393.520.180.19%
27 Nov 2023 94.6094.1995.3393.66-0.30-0.32%
24 Nov 2023 94.9094.3495.0994.090.630.67%
22 Nov 2023 94.2794.9395.6594.220.590.63%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 1.30
52-Week Low Change % 0.02%
52-Week High Change -37.43
52-Week High Change % -0.31%

Stock Price Average

50 Day Average 94.13
50 Day Average Change -10.70
50 Day Average Change % -0.11%
200 Day Average 101.02
200 Day Average Change -17.59
200 Day Average Change % -0.17%

Share Statistics

Skyworks Solutions, Inc. Financials

 2020-09-302021-09-302022-09-302023-09-302024-09-30
Amortization Cash Flow 104500000.0295700000.0225900000.0186500000.0
Amortization Of Intangibles 104500000.0295700000.0225900000.0186500000.0
Asset Impairment Charge11800000.07100000.020700000.064500000.0147900000.0
Beginning Cash Position 566700000.0882900000.0566000000.0718800000.0
Capital Expenditure -652100000.0-509700000.0-236100000.0-183100000.0
Capital Expenditure Reported -637800000.0-489400000.0-210300000.0-157000000.0
Cash Dividends Paid -340600000.0-373100000.0-405200000.0-439100000.0
Cash Flow From Continuing Financing Activities 1677400000.0-1362600000.0-1479200000.0-819000000.0
Cash Flow From Continuing Investing Activities -3133200000.0-378900000.0-224400000.0-355900000.0
Cash Flow From Continuing Operating Activities 1772000000.01424600000.01856400000.01824700000.0
Change In Account Payable 59600000.031300000.0-87100000.010400000.0
Change In Inventory -41200000.0-337300000.090800000.0330400000.0
Change In Other Working Capital 75500000.0-183700000.0-72500000.0-132300000.0
Change In Payable 59600000.031300000.0-87100000.010400000.0
Change In Payables And Accrued Expense 59600000.031300000.0-87100000.010400000.0
Change In Receivables -397700000.0-337800000.0229800000.0355400000.0
Change In Working Capital -303800000.0-827500000.0161000000.0563900000.0
Changes In Cash 316200000.0-316900000.0152800000.0649800000.0
Common Stock Dividend Paid -340600000.0-373100000.0-405200000.0-439100000.0
Common Stock Payments -250800000.0-975300000.0-211200000.0-113600000.0
Deferred Income Tax -59500000.068400000.0-151200000.0-108400000.0
Deferred Tax -59500000.068400000.0-151200000.0-108400000.0
Depreciation 332200000.0394400000.0387800000.0264800000.0
Depreciation Amortization Depletion 436700000.0690100000.0613700000.0451300000.0
Depreciation And Amortization 436700000.0690100000.0613700000.0451300000.0
End Cash Position 882900000.0566000000.0718800000.01368600000.0
Financing Cash Flow 1677400000.0-1362600000.0-1479200000.0-819000000.0
Free Cash Flow 1119900000.0914900000.01620300000.01641600000.0
Income Tax Paid Supplemental Data 184000000.0230000000.0228900000.0181200000.0
Interest Paid Supplemental Data 2200000.044400000.062300000.028300000.0
Investing Cash Flow -3133200000.0-378900000.0-224400000.0-355900000.0
Issuance Of Debt0.02488200000.00.00.0 
Long Term Debt Issuance0.02488200000.00.00.0 
Long Term Debt Payments -250000000.0-50000000.0-900000000.0-300000000.0
Net Business Purchase And Sale0.0-2751000000.00.00.0 
Net Common Stock Issuance -250800000.0-975300000.0-211200000.0-113600000.0
Net Income From Continuing Operations 1498300000.01275200000.0982800000.0596000000.0
Net Intangibles Purchase And Sale -14300000.0-20300000.0-25800000.0-26100000.0
Net Investment Purchase And Sale 269900000.0123100000.05200000.0-184400000.0
Net Issuance Payments Of Debt 2238200000.0-50000000.0-900000000.0-300000000.0
Net Long Term Debt Issuance 2238200000.0-50000000.0-900000000.0-300000000.0
Net Other Financing Charges -5800000.0   
Net Other Investing Changes  7700000.06500000.011600000.0
Net PPEPurchase And Sale0.00.07700000.0  
Operating Cash Flow 1772000000.01424600000.01856400000.01824700000.0
Other Non Cash Items3800000.01300000.02500000.0500000.0-6300000.0
Proceeds From Stock Option Exercised 36400000.035800000.037200000.033700000.0
Purchase Of Business0.0-2751000000.00.00.0 
Purchase Of Intangibles -14300000.0-20300000.0-25800000.0-26100000.0
Purchase Of Investment -500800000.0-97200000.0-288800000.0-270900000.0
Repayment Of Debt -250000000.0-50000000.0-900000000.0-300000000.0
Repurchase Of Capital Stock -250800000.0-975300000.0-211200000.0-113600000.0
Sale Of Investment 770700000.0220300000.0294000000.086500000.0
Sale Of PPE0.00.07700000.0  
Stock Based Compensation 191900000.0195200000.0185100000.0180300000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.