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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$1.13$1.1375,900——
1989-12-28$1.17$1.1757,600——
1989-12-27$1.13$1.1315,000——
1989-12-26$1.17$1.1720,400——
1989-12-22$1.21$1.2118,300——
1989-12-21$1.21$1.2135,100——
1989-12-20$1.25$1.2579,200——
1989-12-19$1.21$1.213,900——
1989-12-18$1.25$1.2541,100——
1989-12-15$1.25$1.2528,500——
1989-12-14$1.21$1.219,600——
1989-12-13$1.17$1.1720,700——
1989-12-12$1.21$1.2132,700——
1989-12-11$1.21$1.2115,900——
1989-12-08$1.25$1.2520,400——
1989-12-07$1.29$1.2922,200——
1989-12-06$1.29$1.2916,200——
1989-12-05$1.25$1.259,000——
1989-12-04$1.29$1.299,600——
1989-12-01$1.33$1.3350,100——
1989-11-30$1.25$1.2516,500——
1989-11-29$1.33$1.3324,000——
1989-11-28$1.38$1.3840,800——
1989-11-27$1.42$1.426,300——
1989-11-24$1.42$1.420——
1989-11-22$1.42$1.420——
1989-11-21$1.42$1.4237,500——
1989-11-20$1.42$1.4228,500——
1989-11-17$1.42$1.4214,400——
1989-11-16$1.38$1.387,500——
1989-11-15$1.38$1.3842,900——
1989-11-14$1.38$1.3812,900——
1989-11-13$1.46$1.461,200——
1989-11-10$1.46$1.460——
1989-11-09$1.46$1.4617,700——
1989-11-08$1.42$1.4276,800——
1989-11-07$1.42$1.425,100——
1989-11-06$1.38$1.3826,700——
1989-11-03$1.54$1.5418,000——
1989-11-02$1.38$1.3812,300——
1989-11-01$1.38$1.3839,900——
1989-10-31$1.42$1.422,100——
1989-10-30$1.42$1.429,600——
1989-10-27$1.42$1.423,000——
1989-10-26$1.42$1.426,900——
1989-10-25$1.42$1.421,800——
1989-10-24$1.42$1.4219,800——
1989-10-23$1.58$1.5818,000——
1989-10-20$1.58$1.5855,500——
1989-10-19$1.63$1.6313,200——
1989-10-18$1.63$1.6314,100——
1989-10-17$1.58$1.5843,800——
1989-10-16$1.58$1.5884,600——
1989-10-13$1.63$1.6384,600——
1989-10-12$1.67$1.6721,300——
1989-10-11$1.67$1.6772,600——
1989-10-10$1.67$1.6776,500——
1989-10-09$1.67$1.672,100——
1989-10-06$1.67$1.6741,700——
1989-10-05$1.67$1.67129,300——
1989-10-04$1.54$1.542,100——
1989-10-03$1.58$1.5815,000——
1989-10-02$1.54$1.54143,700——
1989-09-29$1.42$1.4230,300——
1989-09-28$1.42$1.4221,300——
1989-09-27$1.42$1.423,300——
1989-09-26$1.46$1.4645,000——
1989-09-25$1.42$1.4230,900——
1989-09-22$1.46$1.4644,400——
1989-09-21$1.42$1.42600——
1989-09-20$1.42$1.4214,100——
1989-09-19$1.42$1.42600——
1989-09-18$1.42$1.425,100——
1989-09-15$1.50$1.503,300——
1989-09-14$1.50$1.5035,100——
1989-09-13$1.54$1.5445,300——
1989-09-12$1.46$1.4628,500——
1989-09-11$1.42$1.4257,600——
1989-09-08$1.46$1.462,400——
1989-09-07$1.50$1.503,000——
1989-09-06$1.50$1.5057,300——
1989-09-05$1.50$1.5013,800——
1989-09-01$1.58$1.5825,800——
1989-08-31$1.58$1.5810,800——
1989-08-30$1.54$1.5442,300——
1989-08-29$1.58$1.5812,000——
1989-08-28$1.54$1.5415,300——
1989-08-25$1.54$1.5445,900——
1989-08-24$1.54$1.5418,300——
1989-08-23$1.54$1.5428,500——
1989-08-22$1.50$1.503,300——
1989-08-21$1.54$1.54213,000——
1989-08-18$1.50$1.5018,300——
1989-08-17$1.54$1.5415,900——
1989-08-16$1.58$1.584,500——
1989-08-15$1.63$1.6321,300——
1989-08-14$1.58$1.5813,800——
1989-08-11$1.54$1.542,400——
1989-08-10$1.58$1.5882,200——
1989-08-09$1.54$1.5431,800——
1989-08-08$1.50$1.5034,500——
1989-08-07$1.54$1.5451,300——
1989-08-04$1.58$1.5827,600——
1989-08-03$1.58$1.581,200——
1989-08-02$1.63$1.6314,700——
1989-08-01$1.67$1.6757,900——
1989-07-31$1.71$1.7148,900——
1989-07-28$1.67$1.6716,500——
1989-07-27$1.71$1.7128,200——
1989-07-26$1.67$1.6724,600——
1989-07-25$1.67$1.6734,800——
1989-07-24$1.63$1.630——
1989-07-21$1.63$1.6319,200——
1989-07-20$1.67$1.6718,300——
1989-07-19$1.63$1.6315,900——
1989-07-18$1.67$1.6724,000——
1989-07-17$1.71$1.7122,800——
1989-07-14$1.67$1.6716,800——
1989-07-13$1.63$1.6310,800——
1989-07-12$1.63$1.6352,500——
1989-07-11$1.63$1.6311,100——
1989-07-10$1.67$1.679,600——
1989-07-07$1.67$1.6739,000——
1989-07-06$1.67$1.6716,200——
1989-07-05$1.58$1.581,800——
1989-07-03$1.54$1.5436,600——
1989-06-30$1.50$1.5059,100——
1989-06-29$1.67$1.6723,700——
1989-06-28$1.67$1.6713,800——
1989-06-27$1.71$1.7168,700——
1989-06-26$1.71$1.7135,700——
1989-06-23$1.67$1.6762,400——
1989-06-22$1.71$1.7186,700——
1989-06-21$1.75$1.7574,100——
1989-06-20$1.71$1.7163,900——
1989-06-19$1.75$1.7557,300——
1989-06-16$1.63$1.6315,900——
1989-06-15$1.63$1.6326,400——
1989-06-14$1.71$1.7165,100——
1989-06-13$1.79$1.7954,600——
1989-06-12$1.67$1.67227,700——
1989-06-09$1.54$1.5425,200——
1989-06-08$1.54$1.5414,700——
1989-06-07$1.58$1.588,100——
1989-06-06$1.63$1.6393,300——
1989-06-05$1.58$1.5818,600——
1989-06-02$1.63$1.6341,100——
1989-06-01$1.63$1.63444,000——
1989-05-31$1.50$1.5012,000——
1989-05-30$1.46$1.4612,600——
1989-05-26$1.46$1.462,100——
1989-05-25$1.46$1.464,500——
1989-05-24$1.50$1.5021,600——
1989-05-23$1.46$1.4626,700——
1989-05-22$1.50$1.5017,400——
1989-05-19$1.50$1.5032,100——
1989-05-18$1.54$1.5412,900——
1989-05-17$1.58$1.5832,700——
1989-05-16$1.58$1.584,800——
1989-05-15$1.58$1.586,600——
1989-05-12$1.58$1.5817,100——
1989-05-11$1.54$1.5414,700——
1989-05-10$1.63$1.6330,900——
1989-05-09$1.63$1.6315,300——
1989-05-08$1.63$1.6318,600——
1989-05-05$1.58$1.5818,000——
1989-05-04$1.58$1.581,800——
1989-05-03$1.58$1.5823,100——
1989-05-02$1.58$1.5828,200——
1989-05-01$1.67$1.6771,400——
1989-04-28$1.54$1.5441,100——
1989-04-27$1.42$1.4285,200——
1989-04-26$1.46$1.4635,400——
1989-04-25$1.46$1.4616,500——
1989-04-24$1.46$1.466,300——
1989-04-21$1.50$1.5018,900——
1989-04-20$1.46$1.4631,800——
1989-04-19$1.58$1.5819,200——
1989-04-18$1.54$1.5420,700——
1989-04-17$1.50$1.5049,500——
1989-04-14$1.50$1.5013,500——
1989-04-13$1.42$1.4210,500——
1989-04-12$1.46$1.4611,700——
1989-04-11$1.46$1.4624,000——
1989-04-10$1.42$1.4211,100——
1989-04-07$1.46$1.465,700——
1989-04-06$1.46$1.4615,300——
1989-04-05$1.46$1.4610,500——
1989-04-04$1.46$1.4621,300——
1989-04-03$1.54$1.5410,500——
1989-03-31$1.50$1.503,900——
1989-03-30$1.50$1.5027,900——
1989-03-29$1.54$1.5417,700——
1989-03-28$1.54$1.5466,900——
1989-03-27$1.54$1.546,300——
1989-03-23$1.58$1.58107,100——
1989-03-22$1.63$1.6365,100——
1989-03-21$1.54$1.5411,700——
1989-03-20$1.50$1.5027,600——
1989-03-17$1.46$1.469,300——
1989-03-16$1.50$1.5022,500——
1989-03-15$1.46$1.4627,900——
1989-03-14$1.50$1.505,400——
1989-03-13$1.54$1.5432,700——
1989-03-10$1.54$1.5458,800——
1989-03-09$1.46$1.4645,600——
1989-03-08$1.46$1.4616,800——
1989-03-07$1.50$1.5026,400——
1989-03-06$1.50$1.5059,700——
1989-03-03$1.50$1.509,300——
1989-03-02$1.50$1.5012,900——
1989-03-01$1.50$1.5027,000——
1989-02-28$1.50$1.508,100——
1989-02-27$1.50$1.5025,200——
1989-02-24$1.42$1.4215,000——
1989-02-23$1.50$1.507,800——
1989-02-22$1.42$1.4210,500——
1989-02-21$1.46$1.4614,700——
1989-02-17$1.54$1.5448,300——
1989-02-16$1.63$1.6356,400——
1989-02-15$1.42$1.4211,100——
1989-02-14$1.38$1.3822,800——
1989-02-13$1.42$1.4216,800——
1989-02-10$1.38$1.3822,500——
1989-02-09$1.46$1.46114,600——
1989-02-08$1.46$1.46129,900——
1989-02-07$1.33$1.3392,100——
1989-02-06$1.29$1.2918,000——
1989-02-03$1.29$1.297,500——
1989-02-02$1.33$1.3348,600——
1989-02-01$1.25$1.25189,300——
1989-01-31$1.25$1.2534,500——
1989-01-30$1.25$1.25108,900——
1989-01-27$1.21$1.2128,800——
1989-01-26$1.25$1.2578,600——
1989-01-25$1.25$1.2560,300——
1989-01-24$1.25$1.2528,800——
1989-01-23$1.21$1.2120,700——
1989-01-20$1.29$1.29109,200——
1989-01-19$1.25$1.2518,300——
1989-01-18$1.29$1.299,600——
1989-01-17$1.33$1.334,200——
1989-01-16$1.29$1.298,100——
1989-01-13$1.29$1.298,100——
1989-01-12$1.25$1.253,600——
1989-01-11$1.25$1.2511,400——
1989-01-10$1.25$1.250——
1989-01-09$1.25$1.259,900——
1989-01-06$1.33$1.333,600——
1989-01-05$1.29$1.2913,200——
1989-01-04$1.29$1.2920,700——
1989-01-03$1.33$1.3310,800——