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 — 1987

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1987-12-31$1.21$1.21168,900——
1987-12-30$1.29$1.29101,700——
1987-12-29$1.25$1.2562,700——
1987-12-28$1.42$1.4254,900——
1987-12-24$1.63$1.6333,600——
1987-12-23$1.38$1.38105,000——
1987-12-22$1.33$1.3345,900——
1987-12-21$1.33$1.3375,900——
1987-12-18$1.21$1.2158,800——
1987-12-17$1.21$1.21147,000——
1987-12-16$1.21$1.2169,300——
1987-12-15$1.21$1.2163,900——
1987-12-14$1.25$1.2587,300——
1987-12-11$1.21$1.2142,300——
1987-12-10$1.04$1.04115,800——
1987-12-09$1.08$1.0864,200——
1987-12-08$1.17$1.1777,400——
1987-12-07$1.13$1.1350,400——
1987-12-04$1.25$1.25135,000——
1987-12-03$1.13$1.13131,400——
1987-12-02$1.25$1.2552,500——
1987-12-01$1.33$1.3329,100——
1987-11-30$1.46$1.4627,900——
1987-11-27$1.54$1.5472,000——
1987-11-25$1.50$1.5084,900——
1987-11-24$1.58$1.586,000——
1987-11-23$1.50$1.5023,400——
1987-11-20$1.54$1.5424,900——
1987-11-19$1.46$1.464,800——
1987-11-18$1.50$1.5026,700——
1987-11-17$1.54$1.5413,500——
1987-11-16$1.50$1.5095,400——
1987-11-13$1.67$1.67900——
1987-11-12$1.67$1.6765,400——
1987-11-11$1.67$1.676,000——
1987-11-10$1.67$1.6714,400——
1987-11-09$1.67$1.6718,600——
1987-11-06$1.63$1.6316,200——
1987-11-05$1.63$1.6356,100——
1987-11-04$1.67$1.6731,800——
1987-11-03$1.58$1.5813,200——
1987-11-02$1.67$1.6753,100——
1987-10-30$1.67$1.67103,200——
1987-10-29$1.50$1.5067,500——
1987-10-28$1.50$1.5093,900——
1987-10-27$1.46$1.46148,200——
1987-10-26$1.54$1.54196,800——
1987-10-23$1.67$1.67105,900——
1987-10-22$1.79$1.79115,800——
1987-10-21$1.92$1.92165,300——
1987-10-20$1.54$1.54200,100——
1987-10-19$1.88$1.8892,700——
1987-10-16$2.50$2.5029,700——
1987-10-15$2.58$2.5831,200——
1987-10-14$2.63$2.6340,500——
1987-10-13$2.67$2.6740,800——
1987-10-12$2.54$2.5424,000——
1987-10-09$2.71$2.716,900——
1987-10-08$2.67$2.6718,300——
1987-10-07$2.79$2.7940,500——
1987-10-06$2.79$2.79104,700——
1987-10-05$2.92$2.9290,000——
1987-10-02$2.92$2.9214,700——
1987-10-01$2.92$2.9218,300——
1987-09-30$2.96$2.967,500——
1987-09-29$2.92$2.923,600——
1987-09-28$2.96$2.9636,600——
1987-09-25$3.00$3.007,800——
1987-09-24$3.00$3.0010,500——
1987-09-23$3.04$3.0410,200——
1987-09-22$3.08$3.0820,100——
1987-09-21$3.04$3.0410,200——
1987-09-18$2.96$2.9634,500——
1987-09-17$3.00$3.0020,100——
1987-09-16$3.04$3.0428,200——
1987-09-15$2.96$2.9662,700——
1987-09-14$3.00$3.0033,300——
1987-09-11$3.17$3.1752,200——
1987-09-10$3.21$3.2173,800——
1987-09-09$3.00$3.0016,800——
1987-09-08$2.96$2.9642,300——
1987-09-04$3.13$3.1346,200——
1987-09-03$3.29$3.2923,700——
1987-09-02$3.29$3.2923,100——
1987-09-01$3.33$3.33362,400——
1987-08-31$3.29$3.29144,600——
1987-08-28$3.58$3.58190,200——
1987-08-27$3.17$3.17307,200——
1987-08-26$2.92$2.9233,300——
1987-08-25$2.96$2.9630,300——
1987-08-24$2.88$2.8813,800——
1987-08-21$2.88$2.8863,600——
1987-08-20$2.83$2.8317,400——
1987-08-19$2.88$2.8811,700——
1987-08-18$2.88$2.8839,600——
1987-08-17$2.96$2.9614,100——
1987-08-14$2.92$2.9221,600——
1987-08-13$2.92$2.9231,500——
1987-08-12$2.96$2.9647,100——
1987-08-11$3.00$3.0028,500——
1987-08-10$3.13$3.1326,100——
1987-08-07$3.08$3.089,600——
1987-08-06$3.08$3.0838,400——
1987-08-05$3.08$3.0847,100——
1987-08-04$3.21$3.2149,200——
1987-08-03$3.13$3.1328,800——
1987-07-31$3.00$3.0031,200——
1987-07-30$3.00$3.0020,700——
1987-07-29$3.00$3.0024,000——
1987-07-28$2.96$2.9650,100——
1987-07-27$3.08$3.0824,300——
1987-07-24$3.04$3.0416,200——
1987-07-23$3.00$3.0073,800——
1987-07-22$3.08$3.0853,700——
1987-07-21$3.25$3.2569,000——
1987-07-20$3.29$3.2933,000——
1987-07-17$3.38$3.3834,500——
1987-07-16$3.42$3.4266,300——
1987-07-15$3.25$3.25152,400——
1987-07-14$3.17$3.1735,400——
1987-07-13$3.21$3.2129,700——
1987-07-10$3.21$3.2126,400——
1987-07-09$3.33$3.33124,800——
1987-07-08$3.38$3.3870,500——
1987-07-07$3.50$3.50127,200——
1987-07-06$3.67$3.67152,100——
1987-07-02$3.54$3.54179,700——
1987-07-01$3.38$3.38149,400——
1987-06-30$3.33$3.3386,400——
1987-06-29$3.33$3.33119,700——
1987-06-26$3.29$3.29114,000——
1987-06-25$3.08$3.0859,100——
1987-06-24$3.13$3.1371,400——
1987-06-23$3.29$3.2989,700——
1987-06-22$3.38$3.38190,800——
1987-06-19$3.21$3.21118,800——
1987-06-18$2.92$2.9228,500——
1987-06-17$2.96$2.9661,500——
1987-06-16$2.96$2.96100,500——
1987-06-15$3.08$3.08223,800——
1987-06-12$2.83$2.8338,700——
1987-06-11$2.88$2.8884,000——
1987-06-10$2.79$2.7954,600——
1987-06-09$2.88$2.88204,000——
1987-06-08$3.00$3.00261,600——
1987-06-05$2.67$2.67353,700——
1987-06-04$2.33$2.3317,100——
1987-06-03$2.33$2.3322,500——
1987-06-02$2.38$2.3733,300——
1987-06-01$2.46$2.46110,100——
1987-05-29$2.25$2.2518,600——
1987-05-28$2.25$2.2523,100——
1987-05-27$2.25$2.2529,400——
1987-05-26$2.33$2.3323,400——
1987-05-22$2.21$2.2145,300——
1987-05-21$2.25$2.2512,300——
1987-05-20$2.25$2.255,400——
1987-05-19$2.33$2.3315,900——
1987-05-18$2.33$2.3364,500——
1987-05-15$2.33$2.3321,300——
1987-05-14$2.25$2.2514,100——
1987-05-13$2.33$2.3326,400——
1987-05-12$2.38$2.3750,100——
1987-05-11$2.33$2.3364,200——
1987-05-08$2.33$2.33317,700——
1987-05-07$2.17$2.17149,100——
1987-05-06$2.21$2.2130,000——
1987-05-05$2.33$2.336,600——
1987-05-04$2.33$2.3311,100——
1987-05-01$2.29$2.2912,900——
1987-04-30$2.33$2.3330,600——
1987-04-29$2.25$2.254,800——
1987-04-28$2.33$2.3341,400——
1987-04-27$2.42$2.4218,900——
1987-04-24$2.33$2.3313,500——
1987-04-23$2.38$2.3748,000——
1987-04-22$2.38$2.3758,800——
1987-04-21$2.38$2.3718,600——
1987-04-20$2.38$2.377,500——
1987-04-16$2.38$2.374,200——
1987-04-15$2.46$2.464,800——
1987-04-14$2.46$2.4623,400——
1987-04-13$2.33$2.3317,100——
1987-04-10$2.38$2.3712,600——
1987-04-09$2.38$2.37166,200——
1987-04-08$2.46$2.4641,700——
1987-04-07$2.50$2.5025,200——
1987-04-06$2.46$2.46109,800——
1987-04-03$2.42$2.4215,000——
1987-04-02$2.38$2.3733,300——
1987-04-01$2.33$2.3311,400——
1987-03-31$2.38$2.3765,100——
1987-03-30$2.42$2.4230,000——
1987-03-27$2.42$2.4223,400——
1987-03-26$2.50$2.5041,100——
1987-03-25$2.46$2.4618,300——
1987-03-24$2.42$2.42113,700——
1987-03-23$2.54$2.5410,500——
1987-03-20$2.46$2.4616,200——
1987-03-19$2.46$2.46161,400——
1987-03-18$2.38$2.37156,300——
1987-03-17$2.38$2.37277,500——
1987-03-16$2.50$2.50226,500——
1987-03-13$2.63$2.6320,400——
1987-03-12$2.63$2.6315,600——
1987-03-11$2.58$2.586,000——
1987-03-10$2.63$2.6323,700——
1987-03-09$2.58$2.587,500——
1987-03-06$2.67$2.6746,500——
1987-03-05$2.46$2.4643,500——
1987-03-04$2.54$2.5446,500——
1987-03-03$2.46$2.4654,300——
1987-03-02$2.46$2.4644,400——
1987-02-27$2.54$2.543,600——
1987-02-26$2.54$2.5443,200——
1987-02-25$2.54$2.5410,500——
1987-02-24$2.54$2.5411,700——
1987-02-23$2.63$2.6314,700——
1987-02-20$2.75$2.7530,300——
1987-02-19$2.83$2.8352,800——
1987-02-18$2.79$2.7928,200——
1987-02-17$2.79$2.7924,300——
1987-02-13$2.75$2.7518,900——
1987-02-12$2.83$2.8340,500——
1987-02-11$2.88$2.88225,000——
1987-02-10$2.67$2.6745,900——
1987-02-09$2.67$2.6757,600——
1987-02-06$2.67$2.6738,700——
1987-02-05$2.71$2.7139,600——
1987-02-04$2.67$2.6791,200——
1987-02-03$2.58$2.585,700——
1987-02-02$2.58$2.589,600——
1987-01-30$2.58$2.584,500——
1987-01-29$2.58$2.5819,800——
1987-01-28$2.58$2.58281,100——
1987-01-27$2.67$2.6712,900——
1987-01-26$2.63$2.6313,800——
1987-01-23$2.71$2.7136,600——
1987-01-22$2.67$2.6727,000——
1987-01-21$2.71$2.71129,300——
1987-01-20$2.71$2.7131,800——
1987-01-19$2.71$2.7141,400——
1987-01-16$2.50$2.50102,000——
1987-01-15$2.63$2.6378,600——
1987-01-14$2.75$2.7515,300——
1987-01-13$2.67$2.6714,700——
1987-01-12$2.67$2.6782,500——
1987-01-09$2.67$2.6719,800——
1987-01-08$2.63$2.6313,500——
1987-01-07$2.67$2.6781,600——
1987-01-06$2.50$2.5017,100——
1987-01-05$2.50$2.5013,500——
1987-01-02$2.25$2.2514,100——