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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$152.88$168.17950,000——
2020-12-30$152.75$168.03770,400——
2020-12-29$150.41$165.451,441,200——
2020-12-28$153.22$168.541,039,100——
2020-12-24$151.21$166.33480,400——
2020-12-23$150.74$165.821,431,400——
2020-12-22$149.43$164.381,320,300——
2020-12-21$147.71$162.481,487,300——
2020-12-18$148.19$163.012,823,000——
2020-12-17$145.53$160.091,833,600——
2020-12-16$147.54$162.301,961,400——
2020-12-15$144.68$159.152,291,300——
2020-12-14$139.26$153.192,933,300——
2020-12-11$139.24$153.173,549,800——
2020-12-10$145.54$160.101,749,900——
2020-12-09$148.29$163.122,562,500——
2020-12-08$155.79$171.371,522,700——
2020-12-07$153.42$168.762,276,200——
2020-12-04$150.17$165.192,174,700——
2020-12-03$143.71$158.081,218,000——
2020-12-02$143.45$157.801,276,300——
2020-12-01$144.00$158.402,616,200——
2020-11-30$141.17$155.292,734,000——
2020-11-27$136.16$149.781,215,700——
2020-11-25$135.95$149.553,035,500——
2020-11-24$138.85$152.742,235,900——
2020-11-23$138.03$151.843,068,100——
2020-11-20$140.39$154.431,764,000——
2020-11-19$139.36$153.301,795,100——
2020-11-18$137.56$151.322,014,000——
2020-11-17$140.78$154.311,474,600——
2020-11-16$143.41$157.191,922,300——
2020-11-13$141.50$155.101,374,800——
2020-11-12$141.34$154.921,941,500——
2020-11-11$143.87$157.701,982,100——
2020-11-10$137.24$150.432,588,300——
2020-11-09$144.58$158.482,372,500——
2020-11-06$146.74$160.842,581,600——
2020-11-05$149.12$163.455,281,200——
2020-11-04$139.53$152.943,016,100——
2020-11-03$138.80$152.145,238,800——
2020-11-02$142.12$155.782,388,700——
2020-10-30$141.29$154.871,796,000——
2020-10-29$145.16$159.111,459,600——
2020-10-28$139.79$153.221,707,300——
2020-10-27$145.12$159.071,100,900——
2020-10-26$147.29$161.451,311,300——
2020-10-23$149.76$164.15819,300——
2020-10-22$149.73$164.12903,400——
2020-10-21$150.39$164.84858,400——
2020-10-20$152.45$167.10954,300——
2020-10-19$151.14$165.671,188,900——
2020-10-16$153.15$167.871,110,000——
2020-10-15$153.38$168.12965,500——
2020-10-14$153.31$168.041,121,000——
2020-10-13$153.20$167.922,023,900——
2020-10-12$157.09$172.192,307,900——
2020-10-09$154.28$169.111,897,000——
2020-10-08$151.55$166.122,172,700——
2020-10-07$149.86$164.261,331,700——
2020-10-06$147.27$161.421,568,900——
2020-10-05$151.62$166.191,359,900——
2020-10-02$146.83$160.941,604,000——
2020-10-01$152.10$166.721,983,900——
2020-09-30$145.50$159.481,826,000——
2020-09-29$144.35$158.221,452,600——
2020-09-28$143.97$157.812,052,300——
2020-09-25$138.00$151.261,909,000——
2020-09-24$135.20$148.192,145,300——
2020-09-23$133.92$146.791,369,000——
2020-09-22$139.64$153.061,695,400——
2020-09-21$134.25$147.152,050,800——
2020-09-18$136.01$149.082,415,300——
2020-09-17$138.36$151.661,825,800——
2020-09-16$140.34$153.831,460,500——
2020-09-15$140.91$154.451,760,800——
2020-09-14$137.79$151.031,182,200——
2020-09-11$136.15$149.241,496,100——
2020-09-10$135.23$148.232,172,200——
2020-09-09$137.61$150.842,713,100——
2020-09-08$130.84$143.412,678,600——
2020-09-04$139.01$152.373,237,100——
2020-09-03$139.91$153.363,485,900——
2020-09-02$153.29$168.022,137,200——
2020-09-01$146.46$160.541,472,500——
2020-08-31$144.85$158.772,039,200——
2020-08-28$143.62$157.421,060,400——
2020-08-27$140.10$153.561,754,100——
2020-08-26$142.71$156.431,320,400——
2020-08-25$142.53$156.231,189,500——
2020-08-24$142.25$155.921,541,000——
2020-08-21$142.05$155.701,322,500——
2020-08-20$140.63$154.151,708,500——
2020-08-19$142.05$155.701,717,100——
2020-08-18$143.19$156.951,178,700——
2020-08-17$146.09$160.131,215,200——
2020-08-14$146.12$160.16997,900——
2020-08-13$148.06$162.291,412,800——
2020-08-12$147.56$161.741,640,900——
2020-08-11$141.33$154.911,656,500——
2020-08-10$143.54$157.341,499,700——
2020-08-07$144.37$157.701,526,100——
2020-08-06$148.07$161.741,267,300——
2020-08-05$145.37$158.791,427,900——
2020-08-04$145.27$158.681,822,700——
2020-08-03$147.20$160.791,882,800——
2020-07-31$145.58$159.023,537,500——
2020-07-30$142.19$155.323,187,900——
2020-07-29$136.45$149.051,330,600——
2020-07-28$134.66$147.091,752,100——
2020-07-27$136.69$149.312,274,400——
2020-07-24$131.61$143.763,028,100——
2020-07-23$135.34$147.832,946,200——
2020-07-22$136.30$148.881,455,900——
2020-07-21$137.45$150.141,924,700——
2020-07-20$137.80$150.521,930,700——
2020-07-17$133.95$146.321,538,200——
2020-07-16$131.63$143.781,565,500——
2020-07-15$131.32$143.441,306,900——
2020-07-14$131.18$143.291,748,300——
2020-07-13$129.47$141.421,866,700——
2020-07-10$131.22$143.331,081,300——
2020-07-09$132.73$144.981,223,200——
2020-07-08$132.15$144.351,289,700——
2020-07-07$132.28$144.492,511,900——
2020-07-06$131.45$143.581,460,500——
2020-07-02$128.42$140.271,731,900——
2020-07-01$125.85$137.471,371,700——
2020-06-30$127.86$139.661,928,800——
2020-06-29$126.00$137.631,068,800——
2020-06-26$125.85$137.472,292,100——
2020-06-25$127.30$139.051,339,500——
2020-06-24$126.41$138.082,393,700——
2020-06-23$128.35$140.201,419,900——
2020-06-22$127.58$139.361,578,800——
2020-06-19$127.35$139.113,667,600——
2020-06-18$129.10$141.021,424,300——
2020-06-17$130.74$142.811,796,000——
2020-06-16$128.39$140.242,513,900——
2020-06-15$127.24$138.992,375,500——
2020-06-12$126.91$138.632,439,000——
2020-06-11$123.38$134.772,959,100——
2020-06-10$131.90$144.082,488,500——
2020-06-09$134.51$146.932,019,400——
2020-06-08$134.74$147.182,715,500——
2020-06-05$136.16$148.733,555,300——
2020-06-04$128.67$140.552,216,300——
2020-06-03$127.26$139.012,222,100——
2020-06-02$123.77$135.202,027,400——
2020-06-01$119.10$130.091,122,200——
2020-05-29$118.54$129.482,644,600——
2020-05-28$115.47$126.131,997,800——
2020-05-27$119.03$130.022,111,900——
2020-05-26$117.72$128.591,617,300——
2020-05-22$117.02$127.821,506,200——
2020-05-21$114.13$124.671,305,600——
2020-05-20$117.38$128.221,772,900——
2020-05-19$112.55$122.461,657,800——
2020-05-18$112.69$122.612,135,400——
2020-05-15$106.22$115.572,033,400——
2020-05-14$108.35$117.892,142,800——
2020-05-13$106.15$115.502,097,100——
2020-05-12$108.15$117.671,812,000——
2020-05-11$110.41$120.132,188,600——
2020-05-08$111.22$121.012,123,000——
2020-05-07$106.19$115.541,564,600——
2020-05-06$105.90$115.223,021,400——
2020-05-05$104.71$113.935,330,000——
2020-05-04$99.62$108.393,376,800——
2020-05-01$98.83$107.532,358,900——
2020-04-30$103.88$113.032,552,600——
2020-04-29$106.22$115.572,051,800——
2020-04-28$100.67$109.532,203,900——
2020-04-27$98.38$107.042,113,000——
2020-04-24$96.51$105.011,457,900——
2020-04-23$92.79$100.961,459,300——
2020-04-22$92.94$101.122,271,800——
2020-04-21$88.10$95.861,811,000——
2020-04-20$92.53$100.681,387,500——
2020-04-17$95.40$103.801,961,700——
2020-04-16$95.01$103.371,520,000——
2020-04-15$92.87$101.051,999,700——
2020-04-14$95.69$104.112,896,100——
2020-04-13$90.47$98.441,938,400——
2020-04-09$89.95$97.872,803,000——
2020-04-08$93.00$101.192,381,900——
2020-04-07$89.93$97.852,233,000——
2020-04-06$89.80$97.712,683,700——
2020-04-03$80.30$87.372,081,700——
2020-04-02$83.37$90.712,256,000——
2020-04-01$82.45$89.712,898,500——
2020-03-31$89.38$97.253,247,500——
2020-03-30$90.11$98.042,121,800——
2020-03-27$87.09$94.763,329,500——
2020-03-26$92.96$101.144,192,200——
2020-03-25$85.34$92.853,938,100——
2020-03-24$87.29$94.983,889,900——
2020-03-23$74.95$81.553,623,000——
2020-03-20$73.67$80.162,999,500——
2020-03-19$77.28$84.082,991,100——
2020-03-18$72.10$78.453,246,600——
2020-03-17$77.78$84.634,974,200——
2020-03-16$67.90$73.884,192,800——
2020-03-13$83.00$90.315,730,600——
2020-03-12$80.55$87.643,923,100——
2020-03-11$89.84$97.753,080,600——
2020-03-10$95.79$104.223,596,500——
2020-03-09$88.32$96.103,867,100——
2020-03-06$95.71$104.143,053,300——
2020-03-05$98.59$107.273,527,000——
2020-03-04$103.36$112.465,037,900——
2020-03-03$99.63$108.402,428,900——
2020-03-02$104.27$113.452,899,800——
2020-02-28$100.18$109.004,765,500——
2020-02-27$97.56$106.153,630,300——
2020-02-26$103.81$112.952,756,600——
2020-02-25$106.17$115.522,843,400——
2020-02-24$111.19$120.983,102,700——
2020-02-21$114.63$124.721,894,700——
2020-02-20$117.50$127.841,363,300——
2020-02-19$119.14$129.631,751,800——
2020-02-18$116.77$127.052,444,400——
2020-02-14$118.99$129.471,815,200——
2020-02-13$122.59$133.382,151,300——
2020-02-12$123.05$133.882,002,300——
2020-02-11$119.17$129.661,694,700——
2020-02-10$116.28$126.521,630,400——
2020-02-07$113.94$123.492,582,800——
2020-02-06$117.68$127.551,808,900——
2020-02-05$119.64$129.671,275,100——
2020-02-04$117.96$127.851,624,200——
2020-02-03$115.03$124.671,721,300——
2020-01-31$113.15$122.642,448,400——
2020-01-30$116.23$125.972,982,200——
2020-01-29$117.89$127.771,609,900——
2020-01-28$119.79$129.832,205,700——
2020-01-27$116.88$126.683,086,000——
2020-01-24$122.31$132.567,203,700——
2020-01-23$128.19$138.944,327,600——
2020-01-22$124.96$135.442,597,000——
2020-01-21$123.80$134.182,158,500——
2020-01-17$124.17$134.581,979,300——
2020-01-16$123.09$133.411,667,500——
2020-01-15$120.42$130.522,165,500——
2020-01-14$123.34$133.682,183,500——
2020-01-13$124.51$134.952,960,600——
2020-01-10$120.08$130.152,429,900——
2020-01-09$119.65$129.681,935,800——
2020-01-08$119.54$129.562,139,000——
2020-01-07$117.67$127.542,055,800——
2020-01-06$116.56$126.333,177,000——
2020-01-03$118.65$128.602,339,000——
2020-01-02$121.67$131.872,351,900——