Skyworks Solutions, Inc. - Price History
Monthly price history for SWKS (Skyworks Solutions, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $102.95 | $102.95 |
| March 2024 | $108.32 | $108.32 |
| February 2024 | $104.92 | $104.92 |
| January 2024 | $103.79 | $104.46 |
| December 2023 | $111.70 | $112.42 |
| November 2023 | $96.31 | $96.93 |
| October 2023 | $85.56 | $86.74 |
| September 2023 | $97.25 | $98.59 |
| August 2023 | $107.26 | $108.74 |
| July 2023 | $112.08 | $114.37 |
| June 2023 | $108.48 | $110.69 |
| May 2023 | $101.44 | $103.51 |
| April 2023 | $103.14 | $105.90 |
| March 2023 | $114.91 | $117.98 |
| February 2023 | $108.66 | $111.57 |
| January 2023 | $106.22 | $109.67 |
| December 2022 | $88.26 | $91.13 |
| November 2022 | $92.61 | $95.62 |
| October 2022 | $82.76 | $86.01 |
| September 2022 | $82.05 | $85.27 |
| August 2022 | $94.82 | $98.55 |
| July 2022 | $104.14 | $108.88 |
| June 2022 | $88.61 | $92.64 |
| May 2022 | $104.13 | $108.87 |
| April 2022 | $107.78 | $113.30 |
| March 2022 | $126.79 | $133.28 |
| February 2022 | $131.44 | $138.17 |
| January 2022 | $138.81 | $146.52 |
| December 2021 | $146.98 | $155.14 |
| November 2021 | $143.68 | $151.66 |
| October 2021 | $157.78 | $167.13 |
| September 2021 | $155.56 | $164.78 |
| August 2021 | $173.20 | $183.46 |
| July 2021 | $173.66 | $184.51 |
| June 2021 | $180.47 | $191.75 |
| May 2021 | $160 | $170 |
| April 2021 | $170.15 | $181.33 |
| March 2021 | $172.17 | $183.48 |
| February 2021 | $166.86 | $177.82 |
| January 2021 | $158.40 | $169.25 |
| December 2020 | $143.08 | $152.88 |
| November 2020 | $132.12 | $141.17 |
| October 2020 | $131.76 | $141.29 |
| September 2020 | $135.68 | $145.50 |
| August 2020 | $135.08 | $144.85 |
| July 2020 | $135.29 | $145.58 |
| June 2020 | $118.82 | $127.86 |
| May 2020 | $110.16 | $118.54 |
| April 2020 | $96.16 | $103.88 |
| March 2020 | $82.74 | $89.38 |
| February 2020 | $92.73 | $100.18 |
| January 2020 | $104.34 | $113.15 |
| December 2019 | $111.46 | $120.88 |
| November 2019 | $90.24 | $98.30 |
| October 2019 | $83.59 | $91.06 |
| September 2019 | $72.75 | $79.25 |
| August 2019 | $69.10 | $75.27 |
| July 2019 | $77.82 | $85.28 |
| June 2019 | $70.51 | $77.27 |
| May 2019 | $60.80 | $66.63 |
| April 2019 | $80.03 | $88.18 |
| March 2019 | $74.86 | $82.48 |
| February 2019 | $74.11 | $81.66 |
| January 2019 | $65.98 | $73.04 |
| December 2018 | $60.54 | $67.02 |
| November 2018 | $65.74 | $72.77 |
| October 2018 | $77.96 | $86.76 |
| September 2018 | $81.50 | $90.71 |
| August 2018 | $82.03 | $91.30 |
| July 2018 | $84.64 | $94.58 |
| June 2018 | $86.50 | $96.65 |
| May 2018 | $88.25 | $98.61 |
| April 2018 | $77.39 | $86.76 |
| March 2018 | $89.44 | $100.26 |
| February 2018 | $97.46 | $109.25 |
| January 2018 | $86.45 | $97.21 |
| December 2017 | $84.44 | $94.95 |
| November 2017 | $93.15 | $104.74 |
| October 2017 | $100.97 | $113.86 |
| September 2017 | $90.36 | $101.90 |
| August 2017 | $93.43 | $105.36 |
| July 2017 | $92.70 | $104.87 |
| June 2017 | $84.82 | $95.95 |
| May 2017 | $94.08 | $106.43 |
| April 2017 | $87.93 | $99.74 |
| March 2017 | $86.38 | $97.98 |
| February 2017 | $83.58 | $94.81 |
| January 2017 | $80.88 | $91.74 |
| December 2016 | $65.62 | $74.66 |
| November 2016 | $67.54 | $76.85 |
| October 2016 | $67.37 | $76.94 |
| September 2016 | $66.67 | $76.14 |
| August 2016 | $65.55 | $74.86 |
| July 2016 | $57.56 | $66.02 |
| June 2016 | $55.17 | $63.28 |
| May 2016 | $58.21 | $66.76 |
| April 2016 | $58.03 | $66.82 |
| March 2016 | $67.65 | $77.90 |
| February 2016 | $57.70 | $66.45 |
| January 2016 | $59.59 | $68.92 |
| December 2015 | $66.43 | $76.83 |
| November 2015 | $71.78 | $83.02 |
| October 2015 | $66.55 | $77.24 |
| September 2015 | $72.56 | $84.21 |
| August 2015 | $75.26 | $87.35 |
| July 2015 | $82.20 | $95.67 |
| June 2015 | $89.44 | $104.10 |
| May 2015 | $93.96 | $109.36 |
| April 2015 | $79.15 | $92.25 |
| March 2015 | $84.34 | $98.29 |
| February 2015 | $75.29 | $87.75 |
| January 2015 | $71.15 | $83.05 |
| December 2014 | $62.29 | $72.71 |
| November 2014 | $57.80 | $67.47 |
| October 2014 | $49.79 | $58.24 |
| September 2014 | $49.62 | $58.05 |
| August 2014 | $48.44 | $56.66 |
| July 2014 | $43.30 | $50.76 |
| June 2014 | $40.06 | $46.96 |
| May 2014 | $36.94 | $43.31 |
| April 2014 | $34.92 | $41.05 |
| March 2014 | $31.92 | $37.52 |
| February 2014 | $30.17 | $35.46 |
| January 2014 | $25.74 | $30.25 |
| December 2013 | $24.30 | $28.56 |
| November 2013 | $22.62 | $26.59 |
| October 2013 | $21.95 | $25.80 |
| September 2013 | $21.13 | $24.84 |
| August 2013 | $21.58 | $25.36 |
| July 2013 | $20.45 | $24.04 |
| June 2013 | $18.62 | $21.89 |
| May 2013 | $20.30 | $23.86 |
| April 2013 | $18.78 | $22.07 |
| March 2013 | $18.74 | $22.03 |
| February 2013 | $18.12 | $21.30 |
| January 2013 | $20.37 | $23.94 |
| December 2012 | $17.27 | $20.30 |
| November 2012 | $19.27 | $22.65 |
| October 2012 | $19.90 | $23.39 |
| September 2012 | $20.04 | $23.56 |
| August 2012 | $25.92 | $30.46 |
| July 2012 | $24.61 | $28.93 |
| June 2012 | $23.24 | $27.32 |
| May 2012 | $22.85 | $26.86 |
| April 2012 | $23.09 | $27.14 |
| March 2012 | $23.52 | $27.65 |
| February 2012 | $22.94 | $26.97 |
| January 2012 | $18.36 | $21.58 |
| December 2011 | $13.80 | $16.22 |
| November 2011 | $13.88 | $16.31 |
| October 2011 | $16.85 | $19.81 |
| September 2011 | $15.28 | $17.96 |
| August 2011 | $17.55 | $20.63 |
| July 2011 | $21.53 | $25.31 |
| June 2011 | $19.55 | $22.98 |
| May 2011 | $21.67 | $25.47 |
| April 2011 | $26.76 | $31.46 |
| March 2011 | $27.56 | $32.40 |
| February 2011 | $30.58 | $35.94 |
| January 2011 | $27.03 | $31.77 |
| December 2010 | $24.36 | $28.63 |
| November 2010 | $21.65 | $25.45 |
| October 2010 | $19.50 | $22.92 |
| September 2010 | $17.58 | $20.67 |
| August 2010 | $15.16 | $17.82 |
| July 2010 | $14.91 | $17.53 |
| June 2010 | $14.28 | $16.79 |
| May 2010 | $13.55 | $15.93 |
| April 2010 | $14.32 | $16.83 |
| March 2010 | $13.27 | $15.60 |
| February 2010 | $12.99 | $15.27 |
| January 2010 | $10.80 | $12.69 |
| December 2009 | $12.07 | $14.19 |
| November 2009 | $10.47 | $12.31 |
| October 2009 | $8.87 | $10.43 |
| September 2009 | $11.26 | $13.24 |
| August 2009 | $9.90 | $11.63 |
| July 2009 | $10.28 | $12.08 |
| June 2009 | $8.33 | $9.79 |
| May 2009 | $8.11 | $9.53 |
| April 2009 | $7.52 | $8.84 |
| March 2009 | $6.86 | $8.06 |
| February 2009 | $5.53 | $6.50 |
| January 2009 | $3.68 | $4.32 |
| December 2008 | $4.71 | $5.54 |
| November 2008 | $4.59 | $5.39 |
| October 2008 | $6.07 | $7.13 |
| September 2008 | $7.11 | $8.36 |
| August 2008 | $8.25 | $9.70 |
| July 2008 | $8.05 | $9.46 |
| June 2008 | $8.40 | $9.87 |
| May 2008 | $8.79 | $10.33 |
| April 2008 | $7.39 | $8.69 |
| March 2008 | $6.19 | $7.28 |
| February 2008 | $7.03 | $8.26 |
| January 2008 | $6.85 | $8.05 |
| December 2007 | $7.23 | $8.50 |
| November 2007 | $7.72 | $9.08 |
| October 2007 | $7.84 | $9.22 |
| September 2007 | $7.69 | $9.04 |
| August 2007 | $6.71 | $7.89 |
| July 2007 | $6.74 | $7.92 |
| June 2007 | $6.25 | $7.35 |
| May 2007 | $6.03 | $7.09 |
| April 2007 | $5.86 | $6.89 |
| March 2007 | $4.89 | $5.75 |
| February 2007 | $5.62 | $6.60 |
| January 2007 | $5.59 | $6.57 |
| December 2006 | $6.02 | $7.08 |
| November 2006 | $6.16 | $7.24 |
| October 2006 | $5.64 | $6.63 |
| September 2006 | $4.42 | $5.19 |
| August 2006 | $3.94 | $4.63 |
| July 2006 | $3.74 | $4.39 |
| June 2006 | $4.69 | $5.51 |
| May 2006 | $4.82 | $5.66 |
| April 2006 | $6.07 | $7.14 |
| March 2006 | $5.77 | $6.78 |
| February 2006 | $4.48 | $5.26 |
| January 2006 | $4.49 | $5.28 |
| December 2005 | $4.33 | $5.09 |
| November 2005 | $4.59 | $5.39 |
| October 2005 | $4.56 | $5.36 |
| September 2005 | $5.97 | $7.02 |
| August 2005 | $6.45 | $7.58 |
| July 2005 | $6.24 | $7.33 |
| June 2005 | $6.27 | $7.37 |
| May 2005 | $5.38 | $6.33 |
| April 2005 | $4.44 | $5.22 |
| March 2005 | $5.40 | $6.35 |
| February 2005 | $6.18 | $7.26 |
| January 2005 | $6.46 | $7.59 |
| December 2004 | $8.02 | $9.43 |
| November 2004 | $8.45 | $9.93 |
| October 2004 | $7.56 | $8.89 |
| September 2004 | $8.06 | $9.48 |
| August 2004 | $7.09 | $8.33 |
| July 2004 | $7.13 | $8.38 |
| June 2004 | $7.43 | $8.73 |
| May 2004 | $7.61 | $8.94 |
| April 2004 | $7.27 | $8.55 |
| March 2004 | $9.93 | $11.67 |
| February 2004 | $9.59 | $11.27 |
| January 2004 | $9.03 | $10.61 |
| December 2003 | $7.40 | $8.70 |
| November 2003 | $7.47 | $8.78 |
| October 2003 | $7.30 | $8.58 |
| September 2003 | $7.74 | $9.10 |
| August 2003 | $9.66 | $11.36 |
| July 2003 | $7.23 | $8.50 |
| June 2003 | $5.76 | $6.77 |
| May 2003 | $6.36 | $7.48 |
| April 2003 | $4.55 | $5.35 |
| March 2003 | $5.30 | $6.23 |
| February 2003 | $5.94 | $6.98 |
| January 2003 | $5.92 | $6.96 |
| December 2002 | $7.33 | $8.62 |
| November 2002 | $10.25 | $12.05 |
| October 2002 | $6.04 | $7.10 |
| September 2002 | $3.85 | $4.53 |
| August 2002 | $3.57 | $4.20 |
| July 2002 | $2.47 | $2.90 |
| June 2002 | $4.72 | $5.55 |
| May 2002 | $8.67 | $10.19 |
| April 2002 | $10.42 | $12.25 |
| March 2002 | $12.97 | $15.25 |
| February 2002 | $13.11 | $15.41 |
| January 2002 | $17.92 | $21.06 |
| December 2001 | $18.55 | $21.80 |
| November 2001 | $20.42 | $24 |
| October 2001 | $19.81 | $23.28 |
| September 2001 | $16.48 | $19.37 |
| August 2001 | $27.02 | $31.76 |
| July 2001 | $32.43 | $38.12 |
| June 2001 | $25.14 | $29.55 |
| May 2001 | $18.72 | $22 |
| April 2001 | $20.90 | $24.57 |
| March 2001 | $13.40 | $15.75 |
| February 2001 | $13.72 | $16.12 |
| January 2001 | $25.52 | $30 |
| December 2000 | $31.48 | $37 |
| November 2000 | $26 | $30.56 |
| October 2000 | $33.92 | $39.88 |
| September 2000 | $28.98 | $34.06 |
| August 2000 | $42.91 | $50.44 |
| July 2000 | $28.98 | $34.06 |
| June 2000 | $37.49 | $44.06 |
| May 2000 | $39.19 | $46.06 |
| April 2000 | $44.24 | $52 |
| March 2000 | $40.41 | $95 |
| February 2000 | $61.76 | $145.19 |
| January 2000 | $35.63 | $83.75 |
| December 1999 | $24.38 | $57.31 |
| November 1999 | $25.74 | $60.50 |
| October 1999 | $23.50 | $55.25 |
| September 1999 | $23.99 | $56.41 |
| August 1999 | $24.22 | $56.94 |
| July 1999 | $21.70 | $51 |
| June 1999 | $20.26 | $47.62 |
| May 1999 | $14.81 | $34.81 |
| April 1999 | $15 | $35.25 |
| March 1999 | $7.82 | $18.38 |
| February 1999 | $8.67 | $20.38 |
| January 1999 | $11.34 | $40 |
| December 1998 | $10.21 | $36 |
| November 1998 | $6.20 | $21.88 |
| October 1998 | $4.72 | $16.62 |
| September 1998 | $3.23 | $11.38 |
| August 1998 | $2.69 | $9.50 |
| July 1998 | $3.79 | $13.38 |
| June 1998 | $4.24 | $14.94 |
| May 1998 | $4.70 | $16.56 |
| April 1998 | $5 | $17.62 |
| March 1998 | $4.32 | $15.25 |
| February 1998 | $4.63 | $16.31 |
| January 1998 | $5.50 | $19.38 |
| December 1997 | $4.57 | $16.12 |
| November 1997 | $5.28 | $18.62 |
| October 1997 | $4.50 | $15.88 |
| September 1997 | $5.25 | $18.50 |
| August 1997 | $4.15 | $14.62 |
| July 1997 | $3.54 | $12.50 |
| June 1997 | $2.36 | $8.31 |
| May 1997 | $2.09 | $7.38 |
| April 1997 | $1.86 | $6.56 |
| March 1997 | $1.74 | $6.12 |
| February 1997 | $1.88 | $6.62 |
| January 1997 | $2.13 | $7.50 |
| December 1996 | $2.23 | $7.88 |
| November 1996 | $2.23 | $7.88 |
| October 1996 | $1.98 | $7 |
| September 1996 | $2.16 | $7.62 |
| August 1996 | $2.27 | $8 |
| July 1996 | $2.16 | $7.62 |
| June 1996 | $2.52 | $8.88 |
| May 1996 | $2.73 | $9.62 |
| April 1996 | $3.19 | $11.25 |
| March 1996 | $2.46 | $8.69 |
| February 1996 | $2.69 | $9.50 |
| January 1996 | $2.82 | $9.94 |
| December 1995 | $4.01 | $14.12 |
| November 1995 | $4.18 | $14.75 |
| October 1995 | $4.40 | $15.50 |
| September 1995 | $5.07 | $17.88 |
| August 1995 | $4.86 | $17.12 |
| July 1995 | $4.54 | $16 |
| June 1995 | $4.04 | $14.25 |
| May 1995 | $3.86 | $13.62 |
| April 1995 | $3.72 | $13.12 |
| March 1995 | $3.19 | $11.25 |
| February 1995 | $2.59 | $9.12 |
| January 1995 | $2.76 | $9.75 |
| December 1994 | $1.77 | $6.25 |
| November 1994 | $1.81 | $6.38 |
| October 1994 | $1.88 | $6.62 |
| September 1994 | $1.67 | $5.88 |
| August 1994 | $1.81 | $6.38 |
| July 1994 | $1.63 | $5.75 |
| June 1994 | $1.10 | $3.88 |
| May 1994 | $1.24 | $4.38 |
| April 1994 | $0.87 | $3.06 |
| March 1994 | $0.89 | $3.12 |
| February 1994 | $1.10 | $3.88 |
| January 1994 | $1.19 | $4.19 |
| December 1993 | $1.17 | $4.12 |
| November 1993 | $1.35 | $4.75 |
| October 1993 | $1.49 | $5.25 |
| September 1993 | $1.67 | $5.88 |
| August 1993 | $1.52 | $5.38 |
| July 1993 | $0.92 | $3.25 |
| June 1993 | $0.99 | $3.50 |
| May 1993 | $0.92 | $3.25 |
| April 1993 | $0.85 | $3 |
| March 1993 | $0.82 | $2.88 |
| February 1993 | $0.89 | $3.12 |
| January 1993 | $0.92 | $3.25 |
| December 1992 | $0.96 | $3.38 |
| November 1992 | $0.89 | $3.12 |
| October 1992 | $0.89 | $3.12 |
| September 1992 | $0.78 | $2.75 |
| August 1992 | $0.78 | $2.75 |
| July 1992 | $0.78 | $2.75 |
| June 1992 | $0.71 | $2.50 |
| May 1992 | $0.78 | $2.75 |
| April 1992 | $1.03 | $3.62 |
| March 1992 | $0.67 | $2.38 |
| February 1992 | $0.74 | $2.62 |
| January 1992 | $0.71 | $2.50 |
| December 1991 | $0.71 | $2.50 |
| November 1991 | $0.67 | $2.38 |
| October 1991 | $0.71 | $2.50 |
| September 1991 | $0.85 | $3 |
| August 1991 | $0.99 | $3.50 |
| July 1991 | $0.89 | $3.12 |
| June 1991 | $0.99 | $3.50 |
| May 1991 | $0.99 | $3.50 |
| April 1991 | $0.85 | $3 |
| March 1991 | $1.10 | $3.88 |
| February 1991 | $1.13 | $4 |
| January 1991 | $0.85 | $3 |
| December 1990 | $0.71 | $2.50 |
| November 1990 | $0.67 | $2.38 |
| October 1990 | $0.71 | $2.50 |
| September 1990 | $0.67 | $2.38 |
| August 1990 | $0.74 | $2.62 |
| July 1990 | $0.82 | $2.88 |
| June 1990 | $0.85 | $3 |
| May 1990 | $0.82 | $2.88 |
| April 1990 | $0.85 | $3 |
| March 1990 | $0.82 | $2.88 |
| February 1990 | $0.74 | $2.62 |
| January 1990 | $0.82 | $2.88 |
| December 1989 | $0.96 | $3.38 |
| November 1989 | $1.06 | $3.75 |
| October 1989 | $1.20 | $4.25 |
| September 1989 | $1.20 | $4.25 |
| August 1989 | $1.35 | $4.75 |
| July 1989 | $1.45 | $5.12 |
| June 1989 | $1.28 | $4.50 |
| May 1989 | $1.28 | $4.50 |
| April 1989 | $1.31 | $4.62 |
| March 1989 | $1.28 | $4.50 |
| February 1989 | $1.28 | $4.50 |
| January 1989 | $1.06 | $3.75 |
| December 1988 | $1.10 | $3.88 |
| November 1988 | $1.06 | $3.75 |
| October 1988 | $1.38 | $4.88 |
| September 1988 | $1.52 | $5.38 |
| August 1988 | $1.67 | $5.88 |
| July 1988 | $1.70 | $6 |
| June 1988 | $1.77 | $6.25 |
| May 1988 | $1.52 | $5.38 |
| April 1988 | $1.13 | $4 |
| March 1988 | $1.13 | $4 |
| February 1988 | $1.13 | $4 |
| January 1988 | $1.10 | $3.88 |
| December 1987 | $1.03 | $3.62 |
| November 1987 | $1.24 | $4.38 |
| October 1987 | $1.42 | $5 |
| September 1987 | $2.52 | $8.88 |
| August 1987 | $2.80 | $9.88 |
| July 1987 | $2.55 | $9 |
| June 1987 | $2.84 | $10 |
| May 1987 | $1.91 | $6.75 |
| April 1987 | $1.98 | $7 |
| March 1987 | $2.02 | $7.12 |
| February 1987 | $2.16 | $7.62 |
| January 1987 | $2.20 | $7.75 |
| December 1986 | $1.88 | $6.62 |
| November 1986 | $2.41 | $8.50 |
| October 1986 | $2.27 | $8 |
| September 1986 | $2.23 | $7.88 |
| August 1986 | $2.45 | $8.62 |
| July 1986 | $2.62 | $9.25 |
| June 1986 | $2.91 | $10.25 |
| May 1986 | $3.33 | $11.75 |
| April 1986 | $3.05 | $10.75 |
| March 1986 | $2.91 | $10.25 |
| February 1986 | $3.19 | $11.25 |
| January 1986 | $3.08 | $10.88 |
| December 1985 | $3.05 | $10.75 |
| November 1985 | $2.76 | $9.75 |
| October 1985 | $2.73 | $9.62 |
| September 1985 | $3.08 | $10.88 |
| August 1985 | $3.33 | $11.75 |
| July 1985 | $3.47 | $12.25 |
| June 1985 | $3.69 | $13 |
| May 1985 | $3.72 | $13.12 |
| April 1985 | $3.12 | $11 |
| March 1985 | $3.62 | $12.75 |
| February 1985 | $3.90 | $13.75 |
| January 1985 | $3.33 | $11.75 |
| December 1984 | $3.23 | $11.38 |
| November 1984 | $2.84 | $10 |
| October 1984 | $3.44 | $12.12 |
| September 1984 | $4.29 | $15.12 |
SWKS
List: Contenders
Price: $102.95
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.64%
Payout Ratio: 48.23%
Payout Ratio Range:
Dividend Per Share: 2.72 USD
Earnings Per Share: 5.64 USD
P/E Ratio: 17.94
Exchange: NMS
Sector: Technology
Industry: Semiconductors
Volume: 1.5 million
Ebitda: 452.6 millionMarket Capitalization: 16.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 10.80%
DGR5: 12.36%