Skyworks Solutions Stock Price History
NASDAQ: SWKSTechnologySemiconductorsUSD
76.35-4.40 (-5.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SWKS price history at a glance
The price history for Skyworks Solutions (SWKS) on this page begins on September 3, 1984, when the stock closed at $6.04; it most recently closed at $76.35 on October 5, 2026. The highest price in this record is $204.00, reached on April 26, 2021; the latest close is 62.6% below that peak. Across the 41 complete calendar years in the table, SWKS finished higher in 24 and lower in 17. Its best year was 2014 (+164.5%) and its worst was 2002 (-57.5%).
Over roughly 42 years the share price changed +1163.7%, a 6.2% compound annual price return (excluding dividends). In the last 12 months alone, SWKS has gained 10.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1984
- $204.00
- Date of high
- Apr 26, 2021
- Low since 1984
- $0.5417
- Date of low
- Dec 9, 1991
- 52-week high
- $92.80
- 52-week low
- $51.93
- Last close
- $76.35
SWKS returns
1 week
-10.21%
1 month
-0.25%
3 months
+26.45%
6 months
+35.47%
Year to date
+20.41%
1 year
+10.40%
3 years
-19.29%
5 years
-52.44%
SWKS price return, excluding dividends.
SWKS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.35 | +18.56% |
| 2025 | 64.40 | -27.52% |
| 2024 | 88.85 | -20.97% |
| 2023 | 112.42 | +23.36% |
| 2022 | 91.13 | -41.26% |
| 2021 | 155.14 | +1.48% |
| 2020 | 152.88 | +28.85% |
| 2019 | 118.65 | +86.47% |
| 2018 | 63.63 | -32.99% |
| 2017 | 94.95 | +27.18% |
| 2016 | 74.66 | -2.82% |
| 2015 | 76.83 | +4.79% |
| 2014 | 73.32 | +164.50% |
| 2013 | 27.72 | +32.32% |
| 2012 | 20.95 | +29.16% |
| 2011 | 16.22 | -43.35% |
| 2010 | 28.63 | +101.76% |
| 2009 | 14.19 | +153.85% |
| 2008 | 5.59 | -26.25% |
| 2007 | 7.58 | +7.06% |
| 2006 | 7.08 | +39.10% |
| 2005 | 5.09 | -46.02% |
| 2004 | 9.43 | +4.78% |
| 2003 | 9.00 | -3.43% |
| 2002 | 9.32 | -57.54% |
| 2001 | 21.95 | -40.68% |
| 2000 | 37.00 | +29.12% |
| 1999 | 28.66 | +138.80% |
| 1998 | 12.00 | +128.57% |
| 1997 | 5.25 | +100.00% |
| 1996 | 2.63 | -44.25% |
| 1995 | 4.71 | +126.00% |
| 1994 | 2.08 | +51.51% |
| 1993 | 1.38 | +22.22% |
| 1992 | 1.13 | +17.40% |
| 1991 | 0.9583 | +21.04% |
| 1990 | 0.7917 | -29.63% |
| 1989 | 1.13 | -12.91% |
| 1988 | 1.29 | +6.90% |
| 1987 | 1.21 | -46.30% |
| 1986 | 2.25 | -35.71% |
| 1985 | 3.50 | -2.32% |
| 1984* | 3.58 | -40.69% |
* Partial year: the record begins after the start of 1984; return measured from the first available close.
2026 return is year to date.
SWKS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 79.35 | 79.58 | 73.93 | 76.35 | -5.45% | |
| 81.44 | 81.49 | 78.43 | 80.75 | -3.21% | |
| 81.35 | 85.85 | 80.90 | 83.43 | +0.77% | |
| 85.43 | 85.74 | 80.03 | 82.79 | -1.33% | |
| 84.90 | 84.90 | 80.87 | 83.91 | -1.32% | |
| 83.92 | 86.54 | 82.08 | 85.03 | +2.25% | |
| 86.21 | 86.62 | 82.74 | 83.16 | -2.71% | |
| 87.73 | 89.71 | 84.43 | 85.48 | -2.91% | |
| 88.46 | 89.54 | 86.12 | 88.04 | +0.51% | |
| 89.40 | 89.88 | 85.69 | 87.59 | -1.96% | |
| 87.95 | 90.90 | 86.73 | 89.34 | +1.74% | |
| 91.15 | 91.66 | 87.39 | 87.81 | -3.98% | |
| 90.21 | 92.80 | 89.40 | 91.45 | +1.66% | |
| 88.88 | 90.84 | 88.09 | 89.96 | +1.37% | |
| 89.66 | 91.83 | 88.13 | 88.74 | -0.02% | |
| 92.05 | 92.05 | 87.48 | 88.76 | -2.80% | |
| 86.76 | 91.46 | 84.44 | 91.32 | +6.69% | |
| 89.38 | 89.38 | 85.22 | 85.59 | -4.90% | |
| 80.54 | 90.31 | 79.43 | 90.00 | +13.55% | |
| 86.06 | 86.73 | 79.04 | 79.26 | -10.29% | |
| 84.27 | 92.30 | 83.95 | 88.35 | +5.14% | |
| 76.11 | 85.89 | 74.79 | 84.03 | +9.79% | |
| 75.27 | 76.66 | 74.18 | 76.54 | +1.54% | |
| 75.00 | 75.85 | 73.50 | 75.38 | +1.84% | |
| 71.09 | 74.80 | 71.09 | 74.02 | +3.52% | |
| 71.15 | 72.65 | 70.27 | 71.50 | -0.24% | |
| 66.39 | 73.26 | 66.39 | 71.67 | +6.32% | |
| 66.00 | 67.84 | 64.65 | 67.41 | +0.60% | |
| 66.43 | 67.70 | 64.86 | 67.01 | +1.85% | |
| 67.35 | 67.68 | 64.47 | 65.79 | -2.33% | |
| 67.00 | 68.11 | 66.03 | 67.36 | +1.11% | |
| 65.75 | 66.67 | 64.65 | 66.62 | +1.40% | |
| 66.97 | 66.97 | 63.06 | 65.70 | -1.73% | |
| 66.61 | 67.22 | 65.46 | 66.86 | -0.42% | |
| 67.92 | 68.58 | 66.18 | 67.14 | -1.18% | |
| 67.94 | 70.00 | 67.37 | 67.94 | -0.79% | |
| 67.74 | 70.23 | 67.51 | 68.48 | +1.56% | |
| 66.77 | 68.03 | 64.80 | 67.43 | -0.44% | |
| 69.41 | 70.33 | 67.61 | 67.73 | -2.71% | |
| 70.40 | 70.41 | 67.67 | 69.62 | -0.20% | |
| 69.14 | 70.32 | 69.01 | 69.76 | +0.11% | |
| 68.61 | 69.93 | 67.23 | 69.68 | +1.98% | |
| 69.00 | 70.30 | 67.70 | 68.33 | -0.67% | |
| 70.62 | 70.75 | 68.67 | 68.79 | -2.59% | |
| 67.46 | 70.66 | 67.13 | 70.62 | +5.66% | |
| 66.33 | 68.00 | 66.12 | 66.84 | -0.22% | |
| 66.56 | 67.80 | 65.38 | 66.99 | +0.30% | |
| 62.11 | 67.23 | 61.69 | 66.79 | +8.97% | |
| 60.90 | 61.63 | 59.92 | 61.29 | -1.59% | |
| 63.34 | 63.34 | 60.42 | 62.28 | -0.32% | |
| 61.32 | 62.54 | 59.86 | 62.48 | +2.11% | |
| 58.59 | 64.08 | 57.50 | 61.19 | -5.40% | |
| 63.85 | 65.52 | 62.63 | 64.68 | +1.95% | |
| 60.29 | 63.70 | 60.24 | 63.44 | +5.36% | |
| 60.23 | 61.41 | 59.95 | 60.21 | -0.43% | |
| 62.40 | 62.90 | 59.73 | 60.47 | -4.26% | |
| 62.43 | 63.89 | 62.25 | 63.16 | +0.33% | |
| 61.68 | 63.43 | 61.15 | 62.95 | +5.27% | |
| 60.02 | 60.40 | 58.98 | 59.80 | +0.76% | |
| 56.71 | 59.58 | 56.71 | 59.35 | +2.98% | |
| 56.66 | 57.73 | 55.55 | 57.63 | +0.21% | |
| 57.20 | 57.98 | 55.43 | 57.51 | +1.64% | |
| 59.25 | 59.82 | 56.46 | 56.58 | -2.85% | |
| 59.85 | 60.49 | 57.82 | 58.24 | -3.54% | |
| 59.26 | 61.31 | 59.17 | 60.38 | +0.72% | |
| 60.11 | 61.24 | 58.78 | 59.95 | +2.50% | |
| 59.28 | 59.52 | 57.21 | 58.49 | -2.13% | |
| 60.37 | 61.65 | 59.19 | 59.76 | -3.47% | |
| 63.00 | 64.46 | 61.72 | 61.91 | -1.04% | |
| 66.25 | 67.81 | 62.00 | 62.56 | -5.11% | |
| 67.17 | 68.57 | 65.47 | 65.93 | -2.76% | |
| 67.25 | 69.40 | 67.02 | 67.80 | +0.13% | |
| 68.50 | 68.56 | 65.09 | 67.71 | -0.43% | |
| 68.02 | 69.12 | 66.64 | 68.00 | -2.77% | |
| 73.25 | 74.58 | 68.47 | 69.94 | -2.04% | |
| 73.54 | 73.63 | 69.31 | 71.40 | -2.78% | |
| 72.88 | 75.10 | 71.98 | 73.44 | -3.60% | |
| 72.90 | 79.20 | 71.82 | 76.18 | +5.15% | |
| 71.41 | 72.77 | 68.49 | 72.45 | +4.42% | |
| 72.26 | 72.89 | 69.27 | 69.38 | -2.86% | |
| 75.29 | 75.88 | 71.20 | 71.42 | -6.35% | |
| 75.78 | 76.72 | 73.60 | 76.26 | +3.10% | |
| 72.35 | 74.19 | 71.27 | 73.97 | +1.70% | |
| 71.10 | 73.16 | 70.21 | 72.73 | +3.47% | |
| 72.56 | 73.69 | 70.23 | 70.29 | -4.45% | |
| 75.91 | 77.29 | 69.37 | 73.56 | -2.40% | |
| 75.34 | 78.89 | 74.18 | 75.37 | +2.45% | |
| 78.00 | 78.37 | 72.80 | 73.57 | -7.96% | |
| 79.11 | 81.87 | 78.80 | 79.93 | -0.91% | |
| 79.00 | 82.41 | 77.36 | 80.66 | +1.95% | |
| 77.19 | 80.63 | 75.84 | 79.12 | +4.81% | |
| 77.80 | 77.81 | 74.16 | 75.49 | -3.03% | |
| 82.43 | 83.71 | 77.61 | 77.85 | -4.37% | |
| 78.65 | 82.08 | 77.90 | 81.41 | +3.47% | |
| 84.08 | 85.18 | 78.15 | 78.68 | -5.68% | |
| 82.70 | 84.79 | 80.00 | 83.42 | +1.21% | |
| 73.59 | 82.46 | 73.59 | 82.42 | +12.08% | |
| 74.00 | 74.32 | 71.15 | 73.54 | -1.09% | |
| 70.50 | 74.45 | 70.31 | 74.35 | +5.69% | |
| 69.99 | 72.36 | 69.21 | 70.35 | 0.00% | |
| 69.58 | 71.04 | 68.26 | 70.35 | +2.66% | |
| 65.71 | 69.89 | 65.66 | 68.53 | +2.19% | |
| 68.59 | 68.63 | 66.36 | 67.06 | -1.58% | |
| 67.70 | 68.75 | 66.70 | 68.14 | +2.76% | |
| 69.51 | 69.94 | 64.65 | 66.31 | -5.45% | |
| 66.71 | 70.17 | 66.46 | 70.13 | +5.02% | |
| 67.09 | 67.44 | 65.40 | 66.78 | +2.68% | |
| 65.16 | 67.55 | 64.56 | 65.04 | +0.11% | |
| 68.04 | 68.04 | 61.54 | 64.97 | -10.46% | |
| 68.94 | 72.81 | 68.71 | 72.56 | +5.39% | |
| 68.90 | 69.93 | 68.25 | 68.85 | -0.79% | |
| 69.46 | 69.90 | 67.28 | 69.40 | -1.10% | |
| 63.02 | 70.45 | 62.93 | 70.17 | +11.99% | |
| 61.88 | 63.40 | 61.30 | 62.66 | +2.76% | |
| 61.43 | 62.35 | 60.76 | 60.98 | -1.84% | |
| 63.70 | 64.00 | 60.95 | 62.12 | -2.40% | |
| 62.83 | 63.85 | 61.81 | 63.65 | +3.41% | |
| 62.20 | 62.29 | 60.58 | 61.55 | -0.36% | |
| 61.59 | 62.11 | 61.30 | 61.77 | +3.05% | |
| 59.91 | 61.04 | 59.69 | 59.94 | +0.81% | |
| 57.46 | 59.61 | 57.40 | 59.46 | +0.80% | |
| 59.13 | 60.23 | 57.51 | 58.99 | +0.49% | |
| 58.17 | 59.00 | 57.75 | 58.70 | +1.33% | |
| 57.18 | 57.99 | 56.71 | 57.93 | +1.13% | |
| 56.50 | 57.50 | 56.05 | 57.28 | +1.38% | |
| 56.15 | 56.56 | 55.37 | 56.50 | +0.25% | |
| 57.04 | 57.33 | 56.12 | 56.36 | -0.35% | |
| 56.25 | 56.96 | 55.95 | 56.56 | +0.04% | |
| 56.26 | 56.64 | 55.35 | 56.54 | +2.69% | |
| 55.95 | 55.95 | 53.98 | 55.06 | -1.63% | |
| 55.49 | 56.20 | 55.11 | 55.97 | +1.41% | |
| 52.99 | 55.34 | 52.32 | 55.19 | +3.70% | |
| 53.59 | 54.39 | 52.90 | 53.22 | -0.62% | |
| 53.25 | 53.79 | 52.11 | 53.55 | +2.00% | |
| 53.87 | 54.10 | 51.93 | 52.50 | -2.14% | |
| 56.11 | 56.42 | 53.26 | 53.65 | -5.31% | |
| 55.60 | 57.60 | 55.58 | 56.66 | +0.84% | |
| 55.85 | 56.80 | 55.50 | 56.19 | +1.50% | |
| 54.02 | 56.65 | 54.02 | 55.36 | +1.60% | |
| 55.32 | 55.54 | 54.20 | 54.49 | +0.09% | |
| 54.12 | 55.08 | 53.57 | 54.44 | +0.59% | |
| 52.78 | 54.61 | 52.43 | 54.12 | +1.01% | |
| 53.49 | 54.29 | 53.30 | 53.58 | -0.24% | |
| 55.03 | 55.60 | 53.40 | 53.71 | -1.52% | |
| 56.02 | 56.02 | 54.51 | 54.54 | -0.37% | |
| 55.42 | 56.44 | 54.48 | 54.74 | -0.83% | |
| 54.92 | 56.41 | 54.60 | 55.20 | -0.27% | |
| 55.64 | 56.88 | 54.80 | 55.35 | +0.76% | |
| 55.15 | 55.91 | 53.41 | 54.93 | -0.63% | |
| 53.93 | 55.45 | 52.17 | 55.28 | +0.86% | |
| 55.43 | 56.01 | 54.50 | 54.81 | -2.96% | |
| 55.98 | 57.30 | 55.81 | 56.48 | +0.36% | |
| 58.29 | 58.74 | 56.24 | 56.28 | -3.22% | |
| 57.43 | 58.62 | 56.86 | 58.15 | -1.32% | |
| 57.75 | 59.54 | 57.33 | 58.93 | -1.09% | |
| 58.72 | 59.64 | 57.38 | 59.58 | -0.05% | |
| 59.97 | 60.77 | 58.61 | 59.61 | -0.35% | |
| 60.10 | 60.60 | 59.22 | 59.82 | -0.13% | |
| 59.28 | 61.46 | 59.28 | 59.90 | +0.20% | |
| 59.92 | 60.39 | 58.49 | 59.78 | -0.45% | |
| 58.96 | 60.67 | 58.14 | 60.05 | +1.40% | |
| 61.81 | 62.25 | 59.04 | 59.22 | -4.48% | |
| 62.40 | 62.85 | 61.51 | 62.00 | -0.26% | |
| 61.67 | 62.82 | 60.95 | 62.16 | +0.10% | |
| 60.59 | 62.22 | 60.20 | 62.10 | +2.26% | |
| 63.65 | 64.08 | 60.32 | 60.73 | -4.63% | |
| 62.82 | 64.22 | 62.56 | 63.68 | +2.20% | |
| 61.68 | 63.59 | 61.24 | 62.31 | +1.23% | |
| 62.00 | 62.70 | 61.38 | 61.55 | -0.89% | |
| 61.10 | 62.70 | 60.92 | 62.10 | +1.94% | |
| 57.75 | 61.65 | 57.75 | 60.92 | +3.25% | |
| 58.71 | 60.00 | 56.50 | 59.00 | +5.49% | |
| 56.83 | 56.92 | 54.61 | 55.93 | -1.58% | |
| 55.51 | 57.00 | 55.26 | 56.83 | +1.92% | |
| 55.22 | 55.79 | 54.67 | 55.76 | -0.05% | |
| 55.26 | 55.83 | 54.28 | 55.79 | +0.92% | |
| 54.88 | 58.35 | 54.02 | 55.28 | -7.94% | |
| 59.91 | 60.89 | 59.36 | 60.05 | +0.49% | |
| 58.67 | 60.09 | 58.26 | 59.76 | +1.36% | |
| 59.32 | 59.73 | 58.14 | 58.96 | -1.19% | |
| 59.13 | 61.80 | 58.85 | 59.67 | +1.91% | |
| 57.87 | 59.04 | 57.75 | 58.55 | +1.99% | |
| 57.21 | 58.28 | 56.52 | 57.41 | -0.62% | |
| 58.89 | 59.39 | 57.75 | 57.77 | -1.18% | |
| 60.10 | 60.18 | 58.00 | 58.46 | -2.34% | |
| 58.29 | 59.89 | 58.10 | 59.86 | +2.32% | |
| 59.15 | 59.40 | 58.18 | 58.50 | -0.59% | |
| 59.19 | 59.55 | 57.98 | 58.85 | -2.19% | |
| 61.07 | 61.68 | 59.97 | 60.17 | -0.81% | |
| 58.91 | 61.95 | 58.10 | 60.66 | +1.40% | |
| 65.68 | 65.98 | 58.15 | 59.82 | -9.73% | |
| 65.48 | 67.67 | 65.44 | 66.27 | +1.70% | |
| 64.86 | 66.36 | 64.56 | 65.16 | +1.18% | |
| 64.17 | 65.04 | 63.39 | 64.40 | +1.56% | |
| 64.28 | 64.46 | 63.38 | 63.41 | -1.63% | |
| 64.09 | 64.52 | 63.91 | 64.46 | +0.69% | |
| 64.00 | 64.46 | 63.67 | 64.02 | -0.30% | |
| 64.79 | 64.84 | 64.17 | 64.21 | -0.47% | |
| 64.44 | 65.11 | 64.21 | 64.51 | +0.05% | |
| 65.06 | 65.25 | 64.29 | 64.48 | -1.16% | |
| 65.37 | 65.80 | 64.87 | 65.24 | +0.87% | |
| 64.49 | 65.52 | 64.15 | 64.68 | +0.29% | |
| 66.34 | 66.34 | 64.44 | 64.49 | -0.78% | |
| 66.00 | 66.78 | 64.48 | 65.00 | -1.54% | |
| 66.49 | 66.93 | 65.05 | 66.02 | -0.53% | |
| 67.63 | 68.11 | 66.16 | 66.37 | -0.90% | |
| 68.22 | 68.81 | 66.60 | 66.97 | -1.88% | |
| 68.32 | 68.52 | 67.09 | 68.25 | -0.81% | |
| 68.19 | 69.60 | 67.72 | 68.81 | +0.39% | |
| 68.80 | 69.45 | 68.04 | 68.54 | -0.97% | |
| 69.39 | 70.31 | 68.61 | 69.21 | -0.16% | |
| 68.95 | 70.10 | 68.47 | 69.32 | +0.45% | |
| 69.32 | 69.77 | 68.57 | 69.01 | -0.52% | |
| 68.42 | 70.26 | 68.14 | 69.37 | +1.66% | |
| 66.23 | 68.53 | 65.44 | 68.24 | +3.66% | |
| 65.45 | 66.56 | 65.11 | 65.83 | -0.18% | |
| 65.33 | 66.01 | 64.85 | 65.95 | +0.93% | |
| 63.60 | 66.36 | 63.60 | 65.34 | +2.88% | |
| 63.02 | 63.83 | 62.28 | 63.51 | +0.73% | |
| 63.20 | 63.79 | 62.24 | 63.05 | +0.70% | |
| 60.84 | 63.32 | 60.41 | 62.61 | +3.49% | |
| 63.28 | 63.67 | 60.06 | 60.50 | -3.34% | |
| 62.55 | 63.44 | 61.65 | 62.59 | +0.43% | |
| 62.06 | 63.31 | 61.71 | 62.32 | -1.33% | |
| 66.00 | 66.32 | 62.24 | 63.16 | -5.17% | |
| 67.24 | 68.02 | 66.43 | 66.60 | -2.30% | |
| 69.41 | 70.31 | 67.82 | 68.17 | -1.86% | |
| 69.62 | 70.03 | 68.83 | 69.46 | +0.89% | |
| 69.46 | 70.48 | 68.45 | 68.85 | -0.36% | |
| 70.69 | 70.74 | 68.19 | 69.10 | -0.69% | |
| 69.49 | 69.69 | 67.55 | 69.58 | -1.50% | |
| 73.58 | 74.21 | 70.26 | 70.64 | -3.84% | |
| 73.87 | 75.65 | 71.39 | 73.46 | +2.04% | |
| 74.99 | 75.75 | 71.66 | 71.99 | -5.94% | |
| 77.57 | 78.00 | 76.08 | 76.54 | -1.52% | |
| 79.04 | 80.00 | 76.80 | 77.72 | -1.82% | |
| 78.74 | 81.12 | 78.49 | 79.16 | +0.53% | |
| 83.14 | 84.53 | 78.59 | 78.74 | -1.89% | |
| 85.66 | 90.90 | 80.14 | 80.26 | +5.83% | |
| 74.67 | 76.01 | 74.50 | 75.84 | +2.43% | |
| 76.51 | 76.51 | 73.96 | 74.04 | -2.30% | |
| 73.51 | 76.26 | 73.33 | 75.78 | +2.45% | |
| 75.40 | 76.49 | 73.06 | 73.97 | -3.18% | |
| 75.71 | 76.66 | 75.41 | 76.40 | +0.34% | |
| 74.00 | 76.85 | 72.78 | 76.14 | +1.09% | |
| 73.57 | 75.65 | 73.02 | 75.32 | +1.14% | |
| 74.73 | 74.83 | 73.30 | 74.47 | +0.34% | |
| 73.91 | 74.38 | 72.56 | 74.22 | +1.99% | |
| 71.33 | 73.64 | 71.25 | 72.77 | -0.82% | |
| 71.48 | 73.68 | 70.53 | 73.37 | +6.09% | |
| 74.00 | 74.12 | 68.98 | 69.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SWKS chart for longer ranges.