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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$120.88$131.011,171,300——
2019-12-30$121.03$131.181,277,700——
2019-12-27$122.29$132.541,414,100——
2019-12-26$122.28$132.531,472,600——
2019-12-24$122.16$132.401,095,900——
2019-12-23$120.03$130.092,269,700——
2019-12-20$118.90$128.873,475,600——
2019-12-19$117.85$127.732,814,600——
2019-12-18$115.87$125.582,802,400——
2019-12-17$113.10$122.582,430,200——
2019-12-16$113.16$122.652,116,600——
2019-12-13$111.86$121.242,333,800——
2019-12-12$111.49$120.843,464,200——
2019-12-11$109.29$118.454,007,300——
2019-12-10$104.39$113.141,856,200——
2019-12-09$103.23$111.882,874,500——
2019-12-06$101.36$109.861,813,200——
2019-12-05$99.98$108.361,220,400——
2019-12-04$98.82$107.111,191,300——
2019-12-03$97.44$105.612,085,700——
2019-12-02$98.36$106.611,753,600——
2019-11-29$98.30$106.06900,000——
2019-11-27$99.63$107.50991,000——
2019-11-26$99.12$106.952,237,400——
2019-11-25$100.82$108.782,253,800——
2019-11-22$97.84$105.571,767,000——
2019-11-21$96.41$104.031,478,500——
2019-11-20$96.04$103.632,156,100——
2019-11-19$96.61$104.242,528,900——
2019-11-18$97.45$105.152,671,000——
2019-11-15$99.42$107.272,687,700——
2019-11-14$98.75$106.552,592,800——
2019-11-13$101.14$109.137,337,400——
2019-11-12$101.59$109.614,361,600——
2019-11-11$100.38$108.311,507,900——
2019-11-08$100.44$108.371,735,600——
2019-11-07$98.64$106.431,476,400——
2019-11-06$98.13$105.881,486,500——
2019-11-05$98.72$106.521,906,800——
2019-11-04$98.48$106.261,896,400——
2019-11-01$98.30$106.063,872,300——
2019-10-31$91.06$98.251,689,600——
2019-10-30$90.97$98.161,068,100——
2019-10-29$91.21$98.411,212,300——
2019-10-28$91.66$98.901,368,700——
2019-10-25$90.06$97.171,296,300——
2019-10-24$89.69$96.771,589,500——
2019-10-23$89.29$96.341,354,600——
2019-10-22$88.96$95.991,206,700——
2019-10-21$89.89$96.991,676,100——
2019-10-18$87.77$94.702,049,300——
2019-10-17$87.55$94.472,006,600——
2019-10-16$85.66$92.431,349,100——
2019-10-15$86.64$93.481,633,000——
2019-10-14$84.98$91.691,352,000——
2019-10-11$85.40$92.152,565,500——
2019-10-10$84.89$91.602,907,100——
2019-10-09$80.71$87.091,291,600——
2019-10-08$79.00$85.241,827,700——
2019-10-07$80.88$87.271,434,700——
2019-10-04$80.65$87.021,821,700——
2019-10-03$77.27$83.371,453,700——
2019-10-02$75.43$81.392,142,000——
2019-10-01$77.41$83.521,973,400——
2019-09-30$79.25$85.511,911,300——
2019-09-27$77.47$83.592,876,400——
2019-09-26$80.36$86.712,300,600——
2019-09-25$80.99$87.391,249,000——
2019-09-24$79.72$86.021,608,000——
2019-09-23$79.84$86.15949,300——
2019-09-20$79.75$86.052,019,400——
2019-09-19$79.27$85.531,536,200——
2019-09-18$80.24$86.581,405,300——
2019-09-17$80.95$87.341,697,400——
2019-09-16$81.98$88.461,342,000——
2019-09-13$82.14$88.631,676,700——
2019-09-12$82.33$88.832,024,600——
2019-09-11$83.51$90.112,366,600——
2019-09-10$80.30$86.641,344,000——
2019-09-09$79.72$86.021,343,100——
2019-09-06$79.87$86.181,548,300——
2019-09-05$79.33$85.602,298,200——
2019-09-04$76.02$82.021,127,900——
2019-09-03$74.17$80.031,378,500——
2019-08-30$75.27$81.221,254,900——
2019-08-29$74.95$80.871,227,800——
2019-08-28$73.37$79.171,240,700——
2019-08-27$72.87$78.631,405,700——
2019-08-26$73.75$79.581,289,300——
2019-08-23$73.55$78.882,466,200——
2019-08-22$76.92$82.501,088,400——
2019-08-21$77.58$83.211,313,900——
2019-08-20$76.74$82.311,397,200——
2019-08-19$77.09$82.681,260,900——
2019-08-16$76.66$82.221,522,000——
2019-08-15$75.55$81.031,450,500——
2019-08-14$75.99$81.501,914,500——
2019-08-13$78.44$84.132,028,300——
2019-08-12$76.28$81.811,868,300——
2019-08-09$77.52$83.142,843,800——
2019-08-08$80.27$86.094,937,500——
2019-08-07$79.90$85.703,364,000——
2019-08-06$77.66$83.292,434,300——
2019-08-05$75.82$81.323,257,600——
2019-08-02$79.33$85.083,396,800——
2019-08-01$82.77$88.773,260,400——
2019-07-31$85.28$91.471,600,400——
2019-07-30$87.75$94.111,421,200——
2019-07-29$86.80$93.101,246,800——
2019-07-26$85.98$92.22974,000——
2019-07-25$85.66$91.871,707,400——
2019-07-24$86.35$92.612,599,000——
2019-07-23$84.54$90.672,090,100——
2019-07-22$83.27$89.311,893,400——
2019-07-19$81.32$87.221,817,000——
2019-07-18$81.42$87.332,062,300——
2019-07-17$80.17$85.991,614,800——
2019-07-16$81.31$87.211,612,600——
2019-07-15$82.04$87.991,204,800——
2019-07-12$81.01$86.891,178,600——
2019-07-11$79.18$84.921,211,000——
2019-07-10$79.91$85.711,197,800——
2019-07-09$79.76$85.551,254,600——
2019-07-08$79.35$85.111,269,800——
2019-07-05$80.33$86.16810,500——
2019-07-03$80.69$86.541,014,000——
2019-07-02$80.84$86.701,650,500——
2019-07-01$81.91$87.853,943,900——
2019-06-28$77.27$82.873,397,700——
2019-06-27$76.95$82.531,473,000——
2019-06-26$75.84$81.341,787,900——
2019-06-25$74.32$79.711,664,500——
2019-06-24$75.91$81.421,368,700——
2019-06-21$75.22$80.683,210,700——
2019-06-20$75.84$81.341,687,400——
2019-06-19$75.53$81.011,539,200——
2019-06-18$75.72$81.212,804,200——
2019-06-17$72.44$77.691,968,200——
2019-06-14$71.80$77.012,035,800——
2019-06-13$73.35$78.671,265,400——
2019-06-12$72.66$77.931,392,500——
2019-06-11$73.97$79.342,894,100——
2019-06-10$73.10$78.402,753,600——
2019-06-07$70.15$75.242,070,700——
2019-06-06$69.43$74.472,565,100——
2019-06-05$67.96$72.892,417,000——
2019-06-04$69.40$74.431,787,300——
2019-06-03$66.92$71.771,398,600——
2019-05-31$66.63$71.461,615,500——
2019-05-30$68.27$73.221,722,700——
2019-05-29$68.54$73.511,771,700——
2019-05-28$68.01$72.942,204,600——
2019-05-24$69.53$74.573,535,700——
2019-05-23$68.46$73.432,544,300——
2019-05-22$68.54$73.511,752,400——
2019-05-21$69.74$74.803,605,400——
2019-05-20$68.01$72.944,397,100——
2019-05-17$70.41$75.114,254,100——
2019-05-16$73.99$78.934,312,600——
2019-05-15$78.75$84.011,557,500——
2019-05-14$78.11$83.321,936,600——
2019-05-13$76.63$81.742,955,100——
2019-05-10$82.56$88.071,774,500——
2019-05-09$83.64$89.221,720,100——
2019-05-08$84.06$89.671,819,800——
2019-05-07$83.55$89.132,615,900——
2019-05-06$86.52$92.292,326,400——
2019-05-03$87.60$93.455,988,600——
2019-05-02$90.79$96.853,491,900——
2019-05-01$88.48$94.392,105,900——
2019-04-30$88.18$94.071,685,800——
2019-04-29$86.80$92.591,626,600——
2019-04-26$87.02$92.832,227,700——
2019-04-25$88.53$94.441,123,700——
2019-04-24$89.90$95.901,082,300——
2019-04-23$89.24$95.201,604,300——
2019-04-22$88.27$94.161,156,000——
2019-04-18$90.00$96.011,531,400——
2019-04-17$91.18$97.273,059,100——
2019-04-16$93.56$99.802,110,600——
2019-04-15$90.28$96.311,193,100——
2019-04-12$90.68$96.731,532,200——
2019-04-11$88.24$94.131,327,700——
2019-04-10$88.05$93.931,009,600——
2019-04-09$87.07$92.881,096,500——
2019-04-08$87.65$93.501,356,600——
2019-04-05$86.80$92.591,081,300——
2019-04-04$85.51$91.221,312,700——
2019-04-03$85.36$91.061,887,700——
2019-04-02$84.16$89.78697,900——
2019-04-01$83.86$89.461,278,400——
2019-03-29$82.48$87.991,589,700——
2019-03-28$80.54$85.92945,700——
2019-03-27$80.59$85.971,273,500——
2019-03-26$82.12$87.601,086,700——
2019-03-25$81.45$86.891,814,300——
2019-03-22$82.59$88.102,198,400——
2019-03-21$86.07$91.812,500,900——
2019-03-20$81.75$87.211,953,000——
2019-03-19$83.42$88.991,562,600——
2019-03-18$82.59$88.101,579,000——
2019-03-15$83.76$89.354,004,000——
2019-03-14$81.43$86.871,993,300——
2019-03-13$81.77$87.231,766,100——
2019-03-12$82.26$87.751,296,400——
2019-03-11$81.48$86.921,134,100——
2019-03-08$80.13$85.481,113,100——
2019-03-07$79.50$84.811,501,800——
2019-03-06$80.99$86.401,248,900——
2019-03-05$81.88$87.351,529,500——
2019-03-04$82.22$87.711,554,800——
2019-03-01$81.98$87.451,391,200——
2019-02-28$81.66$87.111,577,900——
2019-02-27$81.24$86.661,468,400——
2019-02-26$82.02$87.491,118,200——
2019-02-25$82.39$87.891,976,200——
2019-02-22$82.42$87.522,319,900——
2019-02-21$81.76$86.821,818,100——
2019-02-20$82.33$87.422,341,300——
2019-02-19$82.62$87.731,409,500——
2019-02-15$83.38$88.541,185,400——
2019-02-14$83.64$88.812,371,300——
2019-02-13$82.98$88.111,557,200——
2019-02-12$83.58$88.752,022,300——
2019-02-11$81.84$86.901,896,100——
2019-02-08$81.71$86.762,828,200——
2019-02-07$81.56$86.603,581,200——
2019-02-06$84.69$89.938,926,000——
2019-02-05$75.96$80.662,798,400——
2019-02-04$74.87$79.501,740,700——
2019-02-01$73.96$78.531,834,800——
2019-01-31$73.04$77.561,753,100——
2019-01-30$73.92$78.491,948,800——
2019-01-29$71.54$75.961,585,600——
2019-01-28$72.69$77.181,745,200——
2019-01-25$72.47$76.952,026,300——
2019-01-24$70.03$74.361,659,800——
2019-01-23$68.27$72.491,482,300——
2019-01-22$68.90$73.162,090,900——
2019-01-18$70.07$74.402,464,400——
2019-01-17$69.03$73.301,559,000——
2019-01-16$68.80$73.051,593,100——
2019-01-15$68.45$72.681,162,500——
2019-01-14$68.35$72.581,628,700——
2019-01-11$70.02$74.352,484,100——
2019-01-10$68.59$72.832,271,800——
2019-01-09$67.69$71.883,456,100——
2019-01-08$65.19$69.222,213,900——
2019-01-07$64.49$68.482,134,400——
2019-01-04$63.63$67.564,067,800——
2019-01-03$60.72$64.474,701,900——
2019-01-02$67.96$72.161,850,900——