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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$1.29$1.2994,200——
1988-12-29$1.25$1.2566,000——
1988-12-28$1.25$1.2560,900——
1988-12-27$1.25$1.2516,200——
1988-12-23$1.29$1.2916,200——
1988-12-22$1.29$1.2934,200——
1988-12-21$1.29$1.2912,900——
1988-12-20$1.29$1.29219,000——
1988-12-19$1.21$1.21114,900——
1988-12-16$1.29$1.299,900——
1988-12-15$1.21$1.2131,500——
1988-12-14$1.21$1.2128,500——
1988-12-13$1.25$1.2513,800——
1988-12-12$1.25$1.2517,400——
1988-12-09$1.21$1.2127,000——
1988-12-08$1.29$1.2933,000——
1988-12-07$1.33$1.339,300——
1988-12-06$1.33$1.3350,100——
1988-12-05$1.33$1.336,900——
1988-12-02$1.29$1.2944,400——
1988-12-01$1.29$1.2918,000——
1988-11-30$1.25$1.2516,200——
1988-11-29$1.25$1.2537,500——
1988-11-28$1.25$1.2575,600——
1988-11-25$1.25$1.251,800——
1988-11-23$1.29$1.2984,600——
1988-11-22$1.33$1.33105,300——
1988-11-21$1.29$1.2945,000——
1988-11-18$1.33$1.3341,700——
1988-11-17$1.33$1.337,500——
1988-11-16$1.33$1.3362,100——
1988-11-15$1.38$1.3871,400——
1988-11-14$1.42$1.4226,700——
1988-11-11$1.46$1.4619,800——
1988-11-10$1.50$1.5011,100——
1988-11-09$1.50$1.504,500——
1988-11-08$1.54$1.5420,400——
1988-11-07$1.50$1.505,700——
1988-11-04$1.54$1.5418,300——
1988-11-03$1.54$1.5419,800——
1988-11-02$1.54$1.5430,900——
1988-11-01$1.63$1.632,700——
1988-10-31$1.63$1.6327,300——
1988-10-28$1.54$1.5429,400——
1988-10-27$1.63$1.6330,900——
1988-10-26$1.58$1.5840,200——
1988-10-25$1.58$1.5814,400——
1988-10-24$1.71$1.7119,800——
1988-10-21$1.63$1.6310,200——
1988-10-20$1.58$1.581,200——
1988-10-19$1.54$1.5435,100——
1988-10-18$1.71$1.71147,900——
1988-10-17$1.67$1.6719,500——
1988-10-14$1.71$1.7146,500——
1988-10-13$1.67$1.6736,900——
1988-10-12$1.63$1.6312,300——
1988-10-11$1.58$1.5840,200——
1988-10-10$1.71$1.717,200——
1988-10-07$1.71$1.7129,400——
1988-10-06$1.71$1.7110,200——
1988-10-05$1.71$1.7135,100——
1988-10-04$1.67$1.6734,500——
1988-10-03$1.71$1.7132,400——
1988-09-30$1.79$1.7918,900——
1988-09-29$1.88$1.8822,500——
1988-09-28$1.83$1.8317,700——
1988-09-27$1.75$1.7541,100——
1988-09-26$1.79$1.7914,400——
1988-09-23$1.92$1.9246,200——
1988-09-22$1.92$1.9221,900——
1988-09-21$1.88$1.8812,900——
1988-09-20$1.83$1.8330,900——
1988-09-19$1.88$1.8827,300——
1988-09-16$1.88$1.884,200——
1988-09-15$1.92$1.9239,600——
1988-09-14$1.83$1.8387,600——
1988-09-13$1.75$1.7579,800——
1988-09-12$1.92$1.928,400——
1988-09-09$1.92$1.9233,000——
1988-09-08$2.04$2.0420,100——
1988-09-07$2.04$2.0420,100——
1988-09-06$2.13$2.13103,500——
1988-09-02$2.00$2.0031,500——
1988-09-01$1.96$1.9616,500——
1988-08-31$1.96$1.969,900——
1988-08-30$1.92$1.929,600——
1988-08-29$1.92$1.928,700——
1988-08-26$1.88$1.884,500——
1988-08-25$1.92$1.9221,000——
1988-08-24$1.96$1.9621,000——
1988-08-23$2.00$2.0029,400——
1988-08-22$1.83$1.8399,000——
1988-08-19$1.88$1.8846,200——
1988-08-18$1.88$1.8818,000——
1988-08-17$1.92$1.9215,300——
1988-08-16$1.92$1.9251,900——
1988-08-15$1.96$1.9614,700——
1988-08-12$2.00$2.0023,700——
1988-08-11$1.96$1.9624,600——
1988-08-10$1.96$1.9643,800——
1988-08-09$2.00$2.0046,500——
1988-08-08$2.00$2.0016,800——
1988-08-05$2.17$2.17166,200——
1988-08-04$2.25$2.25413,100——
1988-08-03$2.00$2.0014,100——
1988-08-02$2.00$2.0029,700——
1988-08-01$2.04$2.04122,700——
1988-07-29$2.00$2.002,700——
1988-07-28$2.00$2.00300——
1988-07-27$2.00$2.0033,900——
1988-07-26$1.96$1.966,300——
1988-07-25$2.00$2.007,200——
1988-07-22$2.00$2.0029,400——
1988-07-21$1.96$1.9650,700——
1988-07-20$2.00$2.0050,700——
1988-07-19$2.00$2.0057,900——
1988-07-18$1.96$1.9655,200——
1988-07-15$2.04$2.0422,200——
1988-07-14$2.00$2.00160,200——
1988-07-13$2.00$2.0087,900——
1988-07-12$1.96$1.9621,900——
1988-07-11$1.92$1.9236,000——
1988-07-08$1.96$1.96150,000——
1988-07-07$1.88$1.8820,700——
1988-07-06$2.00$2.0039,000——
1988-07-05$2.04$2.0432,100——
1988-07-01$2.08$2.088,700——
1988-06-30$2.08$2.084,500——
1988-06-29$2.13$2.135,700——
1988-06-28$2.08$2.0817,400——
1988-06-27$2.13$2.1330,600——
1988-06-24$2.00$2.00106,800——
1988-06-23$2.08$2.0838,700——
1988-06-22$2.17$2.1736,300——
1988-06-21$2.21$2.2125,500——
1988-06-20$2.25$2.2532,100——
1988-06-17$2.25$2.2538,100——
1988-06-16$2.21$2.2167,500——
1988-06-15$2.29$2.2949,200——
1988-06-14$2.25$2.2599,000——
1988-06-13$2.29$2.29153,300——
1988-06-10$2.33$2.33334,200——
1988-06-09$2.08$2.0891,800——
1988-06-08$2.04$2.0498,700——
1988-06-07$2.00$2.0058,500——
1988-06-06$1.88$1.88122,400——
1988-06-03$1.83$1.8353,100——
1988-06-02$1.75$1.7582,200——
1988-06-01$1.79$1.7969,000——
1988-05-31$1.79$1.7980,400——
1988-05-27$1.75$1.75145,200——
1988-05-26$1.71$1.7131,500——
1988-05-25$1.71$1.7122,800——
1988-05-24$1.75$1.75174,600——
1988-05-23$1.71$1.71258,300——
1988-05-20$1.71$1.71149,100——
1988-05-19$1.54$1.54112,500——
1988-05-18$1.54$1.54158,100——
1988-05-17$1.46$1.4631,200——
1988-05-16$1.46$1.4619,800——
1988-05-13$1.46$1.46103,500——
1988-05-12$1.46$1.46123,000——
1988-05-11$1.33$1.3318,000——
1988-05-10$1.38$1.38462,000——
1988-05-09$1.33$1.3325,800——
1988-05-06$1.33$1.33111,900——
1988-05-05$1.33$1.338,700——
1988-05-04$1.33$1.3366,000——
1988-05-03$1.33$1.33350,400——
1988-05-02$1.25$1.25141,600——
1988-04-29$1.33$1.337,200——
1988-04-28$1.33$1.3325,500——
1988-04-27$1.29$1.296,000——
1988-04-26$1.33$1.3345,300——
1988-04-25$1.29$1.2939,900——
1988-04-22$1.29$1.292,700——
1988-04-21$1.33$1.3312,000——
1988-04-20$1.33$1.3342,300——
1988-04-19$1.29$1.2924,600——
1988-04-18$1.25$1.2518,600——
1988-04-15$1.33$1.33111,600——
1988-04-14$1.29$1.293,000——
1988-04-13$1.29$1.2912,000——
1988-04-12$1.33$1.3366,000——
1988-04-11$1.33$1.336,300——
1988-04-08$1.33$1.3346,200——
1988-04-07$1.33$1.33121,800——
1988-04-06$1.29$1.2919,500——
1988-04-05$1.25$1.2514,400——
1988-04-04$1.29$1.297,500——
1988-03-31$1.33$1.334,800——
1988-03-30$1.25$1.2510,800——
1988-03-29$1.29$1.295,400——
1988-03-28$1.29$1.2914,700——
1988-03-25$1.33$1.3363,900——
1988-03-24$1.38$1.3859,100——
1988-03-23$1.33$1.3378,900——
1988-03-22$1.33$1.333,000——
1988-03-21$1.33$1.3314,100——
1988-03-18$1.33$1.3316,500——
1988-03-17$1.25$1.2520,100——
1988-03-16$1.29$1.293,600——
1988-03-15$1.33$1.3325,800——
1988-03-14$1.38$1.3848,900——
1988-03-11$1.42$1.4219,800——
1988-03-10$1.33$1.3310,800——
1988-03-09$1.38$1.3812,000——
1988-03-08$1.46$1.46115,800——
1988-03-07$1.33$1.3336,900——
1988-03-04$1.42$1.42309,900——
1988-03-03$1.25$1.25186,600——
1988-03-02$1.29$1.2917,700——
1988-03-01$1.33$1.3363,300——
1988-02-29$1.33$1.3344,100——
1988-02-26$1.25$1.2522,200——
1988-02-25$1.25$1.2522,500——
1988-02-24$1.25$1.253,900——
1988-02-23$1.29$1.298,700——
1988-02-22$1.33$1.337,200——
1988-02-19$1.33$1.333,300——
1988-02-18$1.33$1.334,500——
1988-02-17$1.33$1.3312,000——
1988-02-16$1.29$1.2910,800——
1988-02-12$1.21$1.218,100——
1988-02-11$1.25$1.25900——
1988-02-10$1.21$1.2135,700——
1988-02-09$1.21$1.2151,900——
1988-02-08$1.21$1.2130,600——
1988-02-05$1.25$1.251,200——
1988-02-04$1.25$1.2527,600——
1988-02-03$1.25$1.252,400——
1988-02-02$1.29$1.2934,500——
1988-02-01$1.21$1.2121,600——
1988-01-29$1.29$1.293,900——
1988-01-28$1.33$1.330——
1988-01-27$1.33$1.3315,000——
1988-01-26$1.25$1.253,000——
1988-01-25$1.29$1.292,400——
1988-01-22$1.38$1.3832,100——
1988-01-21$1.33$1.3315,600——
1988-01-20$1.42$1.4213,500——
1988-01-19$1.29$1.295,100——
1988-01-18$1.21$1.2122,500——
1988-01-15$1.25$1.257,200——
1988-01-14$1.25$1.2514,400——
1988-01-13$1.17$1.1720,700——
1988-01-12$1.21$1.2120,100——
1988-01-11$1.25$1.2523,700——
1988-01-08$1.25$1.257,500——
1988-01-07$1.25$1.2531,800——
1988-01-06$1.29$1.2936,000——
1988-01-05$1.25$1.2518,300——
1988-01-04$1.33$1.3384,000——