NASDAQ:SWKS | Historical Stock Price | SKYWORKS SOLUTIONS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1984-09-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.55$1.85$6.15$20.49$68.27$227.461984-09-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.21$2.21148,200——
1986-12-30$2.25$2.2598,400——
1986-12-29$2.25$2.25114,000——
1986-12-26$2.38$2.373,600——
1986-12-24$2.38$2.3739,000——
1986-12-23$2.33$2.3368,100——
1986-12-22$2.42$2.4256,700——
1986-12-19$2.42$2.4267,800——
1986-12-18$2.33$2.3353,700——
1986-12-17$2.46$2.4667,500——
1986-12-16$2.38$2.3777,400——
1986-12-15$2.54$2.5414,100——
1986-12-12$2.58$2.58104,400——
1986-12-11$2.71$2.7118,000——
1986-12-10$2.79$2.7922,200——
1986-12-09$2.75$2.7532,400——
1986-12-08$2.75$2.7520,100——
1986-12-05$2.79$2.7923,400——
1986-12-04$2.75$2.7514,400——
1986-12-03$2.75$2.751,168,200——
1986-12-02$2.83$2.8321,000——
1986-12-01$2.88$2.8812,300——
1986-11-28$2.83$2.8316,500——
1986-11-26$2.92$2.9219,200——
1986-11-25$2.79$2.7942,000——
1986-11-24$2.79$2.7933,900——
1986-11-21$3.00$3.0017,400——
1986-11-20$3.00$3.00118,200——
1986-11-19$3.04$3.0419,200——
1986-11-18$3.13$3.1343,200——
1986-11-17$3.13$3.1328,500——
1986-11-14$3.04$3.0440,500——
1986-11-13$3.13$3.1323,700——
1986-11-12$3.00$3.0075,000——
1986-11-11$3.08$3.0812,300——
1986-11-10$3.13$3.13104,700——
1986-11-07$3.25$3.25147,300——
1986-11-06$3.46$3.46386,400——
1986-11-05$3.17$3.17180,300——
1986-11-04$2.79$2.7994,200——
1986-11-03$2.67$2.6718,000——
1986-10-31$2.67$2.6730,000——
1986-10-30$2.63$2.6346,800——
1986-10-29$2.58$2.58113,100——
1986-10-28$2.58$2.58110,400——
1986-10-27$2.46$2.46172,200——
1986-10-24$2.54$2.5459,400——
1986-10-23$2.63$2.638,100——
1986-10-22$2.58$2.587,500——
1986-10-21$2.63$2.63435,900——
1986-10-20$2.63$2.639,900——
1986-10-17$2.63$2.634,800——
1986-10-16$2.58$2.5820,400——
1986-10-15$2.54$2.54270,600——
1986-10-14$2.50$2.50548,100——
1986-10-13$2.58$2.583,900——
1986-10-10$2.67$2.6739,600——
1986-10-09$2.79$2.7922,200——
1986-10-08$2.83$2.83111,600——
1986-10-07$2.96$2.96168,900——
1986-10-06$2.79$2.7924,000——
1986-10-03$2.54$2.545,400——
1986-10-02$2.58$2.586,000——
1986-10-01$2.63$2.633,600——
1986-09-30$2.63$2.6311,400——
1986-09-29$2.42$2.4257,900——
1986-09-26$2.46$2.4635,100——
1986-09-25$2.42$2.42377,100——
1986-09-24$2.50$2.50137,400——
1986-09-23$2.50$2.50467,700——
1986-09-22$2.63$2.639,600——
1986-09-19$2.67$2.6774,700——
1986-09-18$2.63$2.6312,300——
1986-09-17$2.63$2.6315,900——
1986-09-16$2.58$2.58197,100——
1986-09-15$2.75$2.7521,300——
1986-09-12$2.79$2.799,900——
1986-09-11$2.83$2.8398,100——
1986-09-10$2.79$2.7929,100——
1986-09-09$2.92$2.9215,900——
1986-09-08$2.88$2.889,300——
1986-09-05$2.92$2.9218,900——
1986-09-04$2.92$2.9210,500——
1986-09-03$2.88$2.8810,800——
1986-09-02$2.92$2.9270,800——
1986-08-29$2.88$2.8818,900——
1986-08-28$2.88$2.884,800——
1986-08-27$2.88$2.887,800——
1986-08-26$2.92$2.9224,600——
1986-08-25$2.83$2.83253,500——
1986-08-22$3.00$3.003,900——
1986-08-21$2.96$2.966,300——
1986-08-20$2.92$2.9252,800——
1986-08-19$2.96$2.964,500——
1986-08-18$2.92$2.925,100——
1986-08-15$2.96$2.9662,100——
1986-08-14$2.83$2.8399,900——
1986-08-13$2.88$2.8890,900——
1986-08-12$2.96$2.9629,100——
1986-08-11$2.96$2.9657,600——
1986-08-08$3.00$3.0068,400——
1986-08-07$2.96$2.9616,500——
1986-08-06$3.00$3.0083,400——
1986-08-05$3.08$3.0843,200——
1986-08-04$3.08$3.0820,400——
1986-08-01$3.08$3.083,000——
1986-07-31$3.08$3.0813,200——
1986-07-30$3.13$3.1321,000——
1986-07-29$3.21$3.2130,600——
1986-07-28$3.25$3.2510,200——
1986-07-25$3.29$3.2910,500——
1986-07-24$3.29$3.29115,500——
1986-07-23$3.25$3.2594,800——
1986-07-22$3.13$3.132,400——
1986-07-21$3.13$3.1330,900——
1986-07-18$3.13$3.1312,000——
1986-07-17$3.17$3.172,400——
1986-07-16$3.21$3.2124,600——
1986-07-15$3.13$3.1316,800——
1986-07-14$3.25$3.253,600——
1986-07-11$3.25$3.2519,200——
1986-07-10$3.08$3.083,600——
1986-07-09$3.21$3.2115,600——
1986-07-08$3.08$3.0831,800——
1986-07-07$3.04$3.0429,400——
1986-07-03$3.17$3.17213,000——
1986-07-02$3.46$3.4629,700——
1986-07-01$3.42$3.4264,200——
1986-06-30$3.42$3.42219,300——
1986-06-27$3.38$3.3814,400——
1986-06-26$3.38$3.3824,900——
1986-06-25$3.29$3.2927,600——
1986-06-24$3.29$3.2952,500——
1986-06-23$3.33$3.3366,900——
1986-06-20$3.50$3.5016,200——
1986-06-19$3.54$3.54148,500——
1986-06-18$3.63$3.6336,300——
1986-06-17$3.67$3.6725,800——
1986-06-16$3.92$3.9217,700——
1986-06-13$3.88$3.8823,400——
1986-06-12$3.71$3.7124,900——
1986-06-11$3.71$3.7122,800——
1986-06-10$3.71$3.7144,100——
1986-06-09$3.79$3.7922,500——
1986-06-06$3.79$3.79153,000——
1986-06-05$3.88$3.8821,600——
1986-06-04$3.92$3.9232,100——
1986-06-03$3.88$3.8813,200——
1986-06-02$3.88$3.8838,700——
1986-05-30$3.92$3.9261,200——
1986-05-29$3.79$3.7938,100——
1986-05-28$3.75$3.7581,600——
1986-05-27$3.71$3.7121,900——
1986-05-23$3.71$3.7114,100——
1986-05-22$3.67$3.6733,900——
1986-05-21$3.63$3.6322,200——
1986-05-20$3.63$3.6322,800——
1986-05-19$3.58$3.5820,100——
1986-05-16$3.58$3.58119,400——
1986-05-15$3.71$3.7126,100——
1986-05-14$3.83$3.83275,700——
1986-05-13$3.96$3.96366,000——
1986-05-12$3.58$3.5830,000——
1986-05-09$3.67$3.6711,700——
1986-05-08$3.71$3.7122,200——
1986-05-07$3.63$3.6334,800——
1986-05-06$3.75$3.7544,400——
1986-05-05$3.63$3.6324,000——
1986-05-02$3.63$3.6350,700——
1986-05-01$3.63$3.6396,600——
1986-04-30$3.58$3.5815,600——
1986-04-29$3.50$3.5049,800——
1986-04-28$3.54$3.5461,800——
1986-04-25$3.58$3.5829,100——
1986-04-24$3.50$3.5070,200——
1986-04-23$3.33$3.3362,100——
1986-04-22$3.42$3.4296,300——
1986-04-21$3.58$3.5842,300——
1986-04-18$3.54$3.5441,100——
1986-04-17$3.54$3.5430,000——
1986-04-16$3.58$3.5825,500——
1986-04-15$3.42$3.4240,800——
1986-04-14$3.33$3.3337,200——
1986-04-11$3.46$3.4659,700——
1986-04-10$3.33$3.3385,500——
1986-04-09$3.08$3.08114,600——
1986-04-08$3.17$3.1722,800——
1986-04-07$3.13$3.13117,300——
1986-04-04$3.17$3.17107,700——
1986-04-03$3.17$3.1715,600——
1986-04-02$3.17$3.1716,200——
1986-04-01$3.33$3.338,400——
1986-03-31$3.42$3.4217,100——
1986-03-27$3.38$3.3888,800——
1986-03-26$3.29$3.2929,700——
1986-03-25$3.29$3.2925,500——
1986-03-24$3.29$3.2970,200——
1986-03-21$3.00$3.00440,400——
1986-03-20$3.25$3.2578,300——
1986-03-19$3.38$3.3874,400——
1986-03-18$3.42$3.4273,500——
1986-03-17$3.46$3.46115,800——
1986-03-14$3.67$3.67114,600——
1986-03-13$3.67$3.67111,900——
1986-03-12$3.58$3.5863,300——
1986-03-11$3.63$3.633,600——
1986-03-10$3.67$3.673,300——
1986-03-07$3.71$3.716,600——
1986-03-06$3.71$3.7134,800——
1986-03-05$3.58$3.587,200——
1986-03-04$3.54$3.5463,000——
1986-03-03$3.58$3.58126,300——
1986-02-28$3.75$3.75193,800——
1986-02-27$3.63$3.63180,000——
1986-02-26$3.50$3.50109,500——
1986-02-25$3.67$3.67183,600——
1986-02-24$3.79$3.7975,600——
1986-02-21$3.75$3.75174,000——
1986-02-20$3.67$3.67337,800——
1986-02-19$3.75$3.7523,700——
1986-02-18$3.71$3.7174,700——
1986-02-14$3.58$3.5855,500——
1986-02-13$3.54$3.54498,900——
1986-02-12$3.25$3.2571,700——
1986-02-11$3.38$3.3866,300——
1986-02-10$3.33$3.33536,100——
1986-02-07$3.42$3.4263,600——
1986-02-06$3.58$3.5821,900——
1986-02-05$3.63$3.6326,100——
1986-02-04$3.67$3.6711,100——
1986-02-03$3.75$3.7515,900——
1986-01-31$3.63$3.6315,300——
1986-01-30$3.58$3.589,000——
1986-01-29$3.67$3.6764,800——
1986-01-28$3.63$3.6312,000——
1986-01-27$3.63$3.6379,200——
1986-01-24$3.50$3.5029,700——
1986-01-23$3.67$3.6742,000——
1986-01-22$3.63$3.6315,000——
1986-01-21$3.54$3.5415,600——
1986-01-20$3.63$3.637,500——
1986-01-17$3.67$3.6739,900——
1986-01-16$3.67$3.67100,200——
1986-01-15$3.75$3.758,700——
1986-01-14$3.79$3.7958,200——
1986-01-13$3.88$3.8897,200——
1986-01-10$3.67$3.6754,600——
1986-01-09$3.63$3.6365,100——
1986-01-08$3.58$3.5832,700——
1986-01-07$3.67$3.6742,900——
1986-01-06$3.46$3.4631,200——
1986-01-03$3.50$3.5042,600——
1986-01-02$3.50$3.5073,800——