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 — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$2.08$2.0858,500——
1994-12-29$2.17$2.1749,200——
1994-12-28$2.08$2.0850,700——
1994-12-27$2.08$2.0815,000——
1994-12-23$2.08$2.0868,700——
1994-12-22$2.13$2.1382,500——
1994-12-21$2.13$2.1325,800——
1994-12-20$2.17$2.176,600——
1994-12-19$2.17$2.17109,800——
1994-12-16$2.13$2.13122,700——
1994-12-15$2.13$2.13231,900——
1994-12-14$1.83$1.83115,800——
1994-12-13$1.92$1.9222,200——
1994-12-12$2.00$2.00114,300——
1994-12-09$1.83$1.8324,300——
1994-12-08$1.83$1.83148,500——
1994-12-07$1.96$1.9631,200——
1994-12-06$1.92$1.9231,800——
1994-12-05$1.96$1.9644,700——
1994-12-02$2.00$2.0023,400——
1994-12-01$2.00$2.0026,400——
1994-11-30$2.13$2.13153,600——
1994-11-29$2.00$2.0040,200——
1994-11-28$2.08$2.089,000——
1994-11-25$2.13$2.1340,200——
1994-11-23$2.08$2.0839,000——
1994-11-22$2.13$2.13102,300——
1994-11-21$2.17$2.1721,600——
1994-11-18$2.21$2.211,200——
1994-11-17$2.21$2.219,000——
1994-11-16$2.25$2.2532,400——
1994-11-15$2.17$2.1755,800——
1994-11-14$2.21$2.2140,200——
1994-11-11$2.25$2.2517,400——
1994-11-10$2.29$2.2955,800——
1994-11-09$2.29$2.29108,300——
1994-11-08$2.29$2.2988,200——
1994-11-07$2.38$2.3735,400——
1994-11-04$2.38$2.3741,400——
1994-11-03$2.38$2.3792,100——
1994-11-02$2.25$2.2538,700——
1994-11-01$2.17$2.1739,600——
1994-10-31$2.21$2.2164,200——
1994-10-28$2.25$2.2591,800——
1994-10-27$2.17$2.1721,600——
1994-10-26$2.08$2.0866,300——
1994-10-25$2.13$2.1361,800——
1994-10-24$2.33$2.3395,100——
1994-10-21$2.42$2.4243,200——
1994-10-20$2.42$2.42255,300——
1994-10-19$2.38$2.37151,800——
1994-10-18$2.21$2.2123,100——
1994-10-17$2.21$2.2191,800——
1994-10-14$2.29$2.2945,300——
1994-10-13$2.33$2.33231,900——
1994-10-12$2.21$2.2172,000——
1994-10-11$2.04$2.0451,600——
1994-10-10$2.00$2.0042,000——
1994-10-07$2.04$2.0424,000——
1994-10-06$2.00$2.0054,300——
1994-10-05$2.08$2.0854,900——
1994-10-04$2.00$2.0013,800——
1994-10-03$2.00$2.0027,600——
1994-09-30$1.96$1.9649,500——
1994-09-29$2.00$2.0036,300——
1994-09-28$2.00$2.0048,300——
1994-09-27$2.04$2.0431,500——
1994-09-26$2.00$2.0092,400——
1994-09-23$2.00$2.00308,100——
1994-09-22$2.13$2.1374,400——
1994-09-21$2.08$2.08215,700——
1994-09-20$2.25$2.25152,700——
1994-09-19$2.25$2.25115,800——
1994-09-16$2.29$2.29245,100——
1994-09-15$2.25$2.25258,900——
1994-09-14$1.96$1.963,600——
1994-09-13$2.00$2.00120,600——
1994-09-12$1.96$1.9610,200——
1994-09-09$1.96$1.9663,900——
1994-09-08$2.00$2.0015,600——
1994-09-07$2.04$2.0421,300——
1994-09-06$2.00$2.0054,900——
1994-09-02$2.08$2.0869,300——
1994-09-01$2.04$2.04126,600——
1994-08-31$2.13$2.13324,300——
1994-08-30$1.88$1.889,900——
1994-08-29$1.83$1.8317,700——
1994-08-26$1.88$1.8813,500——
1994-08-25$1.83$1.8315,000——
1994-08-24$1.83$1.8312,300——
1994-08-23$1.83$1.8339,300——
1994-08-22$1.79$1.797,800——
1994-08-19$1.75$1.7521,900——
1994-08-18$1.71$1.7136,900——
1994-08-17$1.71$1.716,900——
1994-08-16$1.75$1.7534,800——
1994-08-15$1.75$1.759,600——
1994-08-12$1.79$1.7943,500——
1994-08-11$1.88$1.8844,700——
1994-08-10$1.88$1.8832,400——
1994-08-09$1.92$1.92153,000——
1994-08-08$1.83$1.8362,400——
1994-08-05$1.92$1.9289,100——
1994-08-04$1.88$1.88117,600——
1994-08-03$1.96$1.9691,500——
1994-08-02$1.92$1.92157,800——
1994-08-01$1.88$1.88122,400——
1994-07-29$1.92$1.92163,200——
1994-07-28$1.75$1.75111,600——
1994-07-27$1.71$1.71119,700——
1994-07-26$1.71$1.71118,800——
1994-07-25$1.58$1.5839,000——
1994-07-22$1.50$1.5052,200——
1994-07-21$1.50$1.5020,400——
1994-07-20$1.54$1.5442,900——
1994-07-19$1.58$1.58297,000——
1994-07-18$1.63$1.6347,100——
1994-07-15$1.46$1.4618,600——
1994-07-14$1.46$1.465,100——
1994-07-13$1.46$1.4623,700——
1994-07-12$1.46$1.465,700——
1994-07-11$1.42$1.4234,200——
1994-07-08$1.33$1.3330,600——
1994-07-07$1.33$1.337,500——
1994-07-06$1.33$1.3324,900——
1994-07-05$1.33$1.336,300——
1994-07-01$1.29$1.295,400——
1994-06-30$1.29$1.2916,200——
1994-06-29$1.33$1.3322,200——
1994-06-28$1.25$1.2514,400——
1994-06-27$1.29$1.296,300——
1994-06-24$1.29$1.2920,100——
1994-06-23$1.33$1.3328,500——
1994-06-22$1.25$1.256,300——
1994-06-21$1.33$1.338,700——
1994-06-20$1.33$1.3318,300——
1994-06-17$1.33$1.3338,700——
1994-06-16$1.33$1.336,300——
1994-06-15$1.29$1.296,000——
1994-06-14$1.33$1.336,000——
1994-06-13$1.29$1.2912,000——
1994-06-10$1.29$1.2911,700——
1994-06-09$1.38$1.3815,300——
1994-06-08$1.38$1.3822,200——
1994-06-07$1.42$1.4210,800——
1994-06-06$1.40$1.4016,800——
1994-06-03$1.42$1.4278,900——
1994-06-02$1.50$1.5070,500——
1994-06-01$1.46$1.4664,500——
1994-05-31$1.46$1.46117,300——
1994-05-27$1.33$1.336,900——
1994-05-26$1.33$1.3331,800——
1994-05-25$1.25$1.2577,400——
1994-05-24$1.25$1.2510,200——
1994-05-23$1.17$1.1721,000——
1994-05-20$1.21$1.218,400——
1994-05-19$1.17$1.173,000——
1994-05-18$1.17$1.17108,900——
1994-05-17$1.08$1.0853,700——
1994-05-16$1.04$1.0421,300——
1994-05-13$1.13$1.1354,000——
1994-05-12$1.08$1.084,200——
1994-05-11$1.08$1.0824,600——
1994-05-10$1.08$1.0831,500——
1994-05-09$1.08$1.084,200——
1994-05-06$1.08$1.0826,400——
1994-05-05$1.08$1.086,000——
1994-05-04$1.13$1.133,000——
1994-05-03$1.13$1.1342,000——
1994-05-02$1.15$1.159,600——
1994-04-29$1.02$1.0218,900——
1994-04-28$1.02$1.0238,100——
1994-04-26$1.02$1.0221,900——
1994-04-25$1.04$1.0412,000——
1994-04-22$1.08$1.0813,800——
1994-04-21$1.06$1.0625,800——
1994-04-20$1.04$1.0443,800——
1994-04-19$1.06$1.0653,700——
1994-04-18$1.06$1.0633,900——
1994-04-15$1.17$1.1732,100——
1994-04-14$1.08$1.0889,400——
1994-04-13$1.08$1.089,000——
1994-04-12$1.13$1.1318,000——
1994-04-11$1.08$1.0837,500——
1994-04-08$1.21$1.2137,800——
1994-04-07$1.27$1.2716,800——
1994-04-06$1.21$1.2112,000——
1994-04-05$1.25$1.2569,900——
1994-04-04$1.06$1.0627,900——
1994-03-31$1.04$1.0418,300——
1994-03-30$1.08$1.081,800——
1994-03-29$1.13$1.1370,800——
1994-03-28$1.13$1.136,900——
1994-03-25$1.17$1.1768,400——
1994-03-24$1.21$1.2127,000——
1994-03-23$1.21$1.2146,200——
1994-03-22$1.23$1.2313,200——
1994-03-21$1.27$1.2712,000——
1994-03-18$1.21$1.2120,700——
1994-03-17$1.21$1.2112,600——
1994-03-16$1.25$1.2515,000——
1994-03-15$1.29$1.2912,900——
1994-03-14$1.29$1.2912,900——
1994-03-11$1.33$1.333,000——
1994-03-10$1.31$1.3136,300——
1994-03-09$1.35$1.358,100——
1994-03-08$1.33$1.333,000——
1994-03-07$1.33$1.336,600——
1994-03-04$1.35$1.359,000——
1994-03-03$1.35$1.3518,900——
1994-03-02$1.38$1.3830,900——
1994-03-01$1.38$1.3819,500——
1994-02-28$1.29$1.2938,700——
1994-02-25$1.15$1.1516,200——
1994-02-24$1.17$1.1762,700——
1994-02-23$1.19$1.1960,300——
1994-02-22$1.21$1.2122,500——
1994-02-18$1.21$1.219,300——
1994-02-17$1.23$1.2338,700——
1994-02-16$1.25$1.2596,600——
1994-02-15$1.25$1.2510,500——
1994-02-14$1.29$1.2920,400——
1994-02-11$1.33$1.3321,000——
1994-02-10$1.29$1.2929,400——
1994-02-09$1.25$1.2511,100——
1994-02-08$1.29$1.291,200——
1994-02-07$1.33$1.3310,800——
1994-02-04$1.33$1.3326,400——
1994-02-03$1.35$1.3514,700——
1994-02-02$1.33$1.337,500——
1994-02-01$1.38$1.389,000——
1994-01-31$1.40$1.4010,500——
1994-01-28$1.40$1.4020,100——
1994-01-27$1.48$1.4831,200——
1994-01-26$1.33$1.337,800——
1994-01-25$1.38$1.387,500——
1994-01-24$1.40$1.4024,300——
1994-01-21$1.42$1.4231,500——
1994-01-20$1.33$1.3376,200——
1994-01-19$1.42$1.4250,400——
1994-01-18$1.44$1.4430,300——
1994-01-17$1.38$1.3843,200——
1994-01-14$1.42$1.4223,100——
1994-01-13$1.42$1.426,900——
1994-01-12$1.46$1.4646,200——
1994-01-11$1.44$1.4414,700——
1994-01-10$1.46$1.4618,300——
1994-01-07$1.42$1.4229,700——
1994-01-06$1.44$1.4484,000——
1994-01-05$1.38$1.3830,000——
1994-01-04$1.33$1.3342,000——
1994-01-03$1.38$1.3877,700——