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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$112.42$131.291,150,000——
2023-12-28$113.92$133.041,132,500——
2023-12-27$114.41$133.611,140,100——
2023-12-26$114.51$133.731,060,700——
2023-12-22$112.84$131.78814,500——
2023-12-21$112.18$131.011,129,500——
2023-12-20$109.57$127.962,191,400——
2023-12-19$111.61$130.341,724,400——
2023-12-18$111.27$129.941,248,900——
2023-12-15$112.59$131.493,771,900——
2023-12-14$113.41$132.443,186,800——
2023-12-13$108.97$127.261,892,800——
2023-12-12$106.67$124.571,364,200——
2023-12-11$106.69$124.601,953,400——
2023-12-08$103.78$121.201,734,500——
2023-12-07$102.28$119.451,394,700——
2023-12-06$100.30$117.131,774,400——
2023-12-05$99.04$115.661,318,600——
2023-12-04$98.94$115.551,686,800——
2023-12-01$98.19$114.671,383,000——
2023-11-30$96.93$113.202,559,400——
2023-11-29$96.00$112.112,219,000——
2023-11-28$94.78$110.691,781,000——
2023-11-27$94.60$110.481,278,500——
2023-11-24$94.90$110.83807,900——
2023-11-22$94.27$110.091,410,800——
2023-11-21$93.68$109.401,470,200——
2023-11-20$94.74$110.641,640,800——
2023-11-17$94.20$109.221,572,200——
2023-11-16$93.37$108.252,099,900——
2023-11-15$94.04$109.031,571,200——
2023-11-14$92.85$107.652,340,900——
2023-11-13$88.91$103.081,991,200——
2023-11-10$90.03$104.382,439,100——
2023-11-09$86.50$100.292,310,000——
2023-11-08$87.90$101.912,580,600——
2023-11-07$89.36$103.602,462,100——
2023-11-06$90.00$104.352,400,200——
2023-11-03$91.05$105.563,278,600——
2023-11-02$89.50$103.773,180,200——
2023-11-01$87.06$100.942,139,600——
2023-10-31$86.74$100.571,654,100——
2023-10-30$86.45$100.232,213,700——
2023-10-27$88.23$102.291,164,500——
2023-10-26$88.61$102.731,494,300——
2023-10-25$88.57$102.691,682,100——
2023-10-24$91.52$106.111,167,300——
2023-10-23$90.46$104.881,316,700——
2023-10-20$92.19$106.891,144,600——
2023-10-19$93.58$108.501,582,700——
2023-10-18$94.22$109.241,482,000——
2023-10-17$95.66$110.911,095,600——
2023-10-16$95.84$111.121,549,300——
2023-10-13$94.60$109.681,376,300——
2023-10-12$96.95$112.401,272,100——
2023-10-11$97.88$113.481,390,200——
2023-10-10$98.30$113.971,814,300——
2023-10-09$98.22$113.88907,000——
2023-10-06$98.32$113.991,462,800——
2023-10-05$96.76$112.181,136,400——
2023-10-04$97.57$113.121,429,200——
2023-10-03$97.03$112.501,326,100——
2023-10-02$98.25$113.911,110,500——
2023-09-29$98.59$114.312,476,500——
2023-09-28$97.89$113.491,088,800——
2023-09-27$96.30$111.651,301,100——
2023-09-26$95.93$111.221,339,900——
2023-09-25$97.76$113.341,045,000——
2023-09-22$96.42$111.791,116,600——
2023-09-21$96.28$111.631,797,500——
2023-09-20$96.33$111.681,230,900——
2023-09-19$97.82$113.411,347,400——
2023-09-18$98.50$114.201,330,700——
2023-09-15$98.21$113.862,874,700——
2023-09-14$99.24$115.061,775,300——
2023-09-13$96.64$112.041,861,400——
2023-09-12$96.91$112.362,168,500——
2023-09-11$98.23$113.891,574,300——
2023-09-08$99.38$115.222,062,400——
2023-09-07$98.38$114.063,884,000——
2023-09-06$106.18$123.111,777,200——
2023-09-05$109.13$126.531,111,800——
2023-09-01$109.68$127.16933,400——
2023-08-31$108.74$126.071,784,300——
2023-08-30$107.98$125.191,283,000——
2023-08-29$107.78$124.961,274,200——
2023-08-28$106.20$123.13955,000——
2023-08-25$105.39$121.401,267,400——
2023-08-24$104.23$120.061,743,300——
2023-08-23$107.23$123.521,101,300——
2023-08-22$105.27$121.261,301,400——
2023-08-21$107.04$123.301,713,400——
2023-08-18$104.70$120.611,374,100——
2023-08-17$103.84$119.621,646,000——
2023-08-16$103.55$119.281,299,900——
2023-08-15$105.50$121.531,248,800——
2023-08-14$108.83$125.361,350,600——
2023-08-11$107.24$123.531,914,400——
2023-08-10$107.94$124.341,437,300——
2023-08-09$107.22$123.511,396,600——
2023-08-08$108.76$125.282,323,700——
2023-08-07$110.17$126.911,901,800——
2023-08-04$109.30$125.901,774,200——
2023-08-03$109.08$125.651,983,200——
2023-08-02$110.75$127.582,765,800——
2023-08-01$113.92$131.231,030,700——
2023-07-31$114.37$131.741,102,000——
2023-07-28$114.16$131.501,742,000——
2023-07-27$112.49$129.582,340,100——
2023-07-26$112.71$129.831,977,400——
2023-07-25$112.88$130.031,775,400——
2023-07-24$112.59$129.691,280,000——
2023-07-21$112.98$130.141,587,300——
2023-07-20$111.48$128.421,884,000——
2023-07-19$114.50$131.891,057,700——
2023-07-18$115.04$132.52957,400——
2023-07-17$114.92$132.381,369,800——
2023-07-14$111.75$128.731,586,800——
2023-07-13$114.25$131.611,829,900——
2023-07-12$112.85$129.991,331,600——
2023-07-11$111.19$128.081,191,500——
2023-07-10$112.23$129.281,466,200——
2023-07-07$108.34$124.801,748,900——
2023-07-06$108.69$125.202,005,600——
2023-07-05$107.30$123.601,778,900——
2023-07-03$111.70$128.67970,100——
2023-06-30$110.69$127.511,638,000——
2023-06-29$109.88$126.571,505,800——
2023-06-28$108.15$124.581,534,000——
2023-06-27$108.12$124.551,595,400——
2023-06-26$104.60$120.491,272,000——
2023-06-23$102.02$117.521,631,600——
2023-06-22$103.74$119.501,275,400——
2023-06-21$104.26$120.101,627,000——
2023-06-20$107.30$123.601,868,800——
2023-06-16$109.26$125.863,653,000——
2023-06-15$109.57$126.221,999,500——
2023-06-14$109.89$126.581,385,900——
2023-06-13$109.70$126.371,640,600——
2023-06-12$107.12$123.391,456,300——
2023-06-09$104.49$120.361,091,600——
2023-06-08$105.26$121.25829,900——
2023-06-07$105.01$120.961,082,700——
2023-06-06$103.57$119.301,065,200——
2023-06-05$102.62$118.211,731,600——
2023-06-02$105.12$121.091,376,300——
2023-06-01$105.89$121.981,768,300——
2023-05-31$103.51$119.242,601,900——
2023-05-30$104.97$120.921,829,300——
2023-05-26$105.05$121.012,760,600——
2023-05-25$99.98$114.452,358,300——
2023-05-24$98.79$113.091,352,700——
2023-05-23$100.83$115.431,655,100——
2023-05-22$102.50$117.341,038,900——
2023-05-19$101.66$116.381,117,300——
2023-05-18$102.11$116.891,757,800——
2023-05-17$99.09$113.441,970,400——
2023-05-16$96.43$110.391,581,300——
2023-05-15$99.49$113.891,856,100——
2023-05-12$97.14$111.201,304,700——
2023-05-11$96.91$110.942,926,600——
2023-05-10$98.56$112.832,539,500——
2023-05-09$99.82$114.2711,583,000——
2023-05-08$105.24$120.482,832,600——
2023-05-05$104.12$119.191,638,100——
2023-05-04$102.14$116.932,945,000——
2023-05-03$105.22$120.452,008,700——
2023-05-02$105.40$120.661,642,400——
2023-05-01$105.57$120.851,246,900——
2023-04-28$105.90$121.231,622,000——
2023-04-27$103.91$118.952,271,000——
2023-04-26$102.80$117.682,188,600——
2023-04-25$101.69$116.411,858,200——
2023-04-24$106.16$121.531,536,200——
2023-04-21$106.72$122.171,495,900——
2023-04-20$108.48$124.191,665,400——
2023-04-19$109.26$125.081,738,300——
2023-04-18$110.84$126.891,574,000——
2023-04-17$110.60$126.611,313,600——
2023-04-14$110.08$126.022,013,100——
2023-04-13$108.72$124.461,857,600——
2023-04-12$107.89$123.511,549,600——
2023-04-11$110.44$126.431,291,600——
2023-04-10$111.79$127.971,701,100——
2023-04-06$111.35$127.471,249,600——
2023-04-05$112.48$128.761,664,000——
2023-04-04$114.05$130.561,481,400——
2023-04-03$117.39$134.391,068,000——
2023-03-31$117.98$135.061,331,800——
2023-03-30$117.32$134.311,129,400——
2023-03-29$116.48$133.341,502,900——
2023-03-28$113.30$129.701,246,000——
2023-03-27$113.11$129.491,205,300——
2023-03-24$114.94$131.581,702,600——
2023-03-23$116.36$133.211,570,700——
2023-03-22$114.32$130.871,888,100——
2023-03-21$116.77$133.681,458,500——
2023-03-20$115.13$131.801,327,000——
2023-03-17$114.07$130.582,488,300——
2023-03-16$115.73$132.481,785,900——
2023-03-15$111.70$127.871,871,700——
2023-03-14$113.23$129.622,053,500——
2023-03-13$111.27$127.381,805,400——
2023-03-10$111.29$127.401,996,800——
2023-03-09$113.37$129.782,045,800——
2023-03-08$114.72$131.331,764,400——
2023-03-07$112.04$128.261,517,900——
2023-03-06$112.77$129.101,588,300——
2023-03-03$113.77$130.241,358,100——
2023-03-02$111.79$127.971,029,600——
2023-03-01$111.84$128.031,618,800——
2023-02-28$111.57$127.721,220,000——
2023-02-27$111.32$127.441,178,600——
2023-02-24$112.12$127.641,890,200——
2023-02-23$113.06$128.711,930,100——
2023-02-22$111.16$126.552,349,900——
2023-02-21$112.49$128.062,536,000——
2023-02-17$115.84$131.881,804,900——
2023-02-16$119.21$135.711,792,000——
2023-02-15$121.73$138.581,590,900——
2023-02-14$121.77$138.631,656,300——
2023-02-13$120.80$137.522,048,800——
2023-02-10$119.61$136.172,114,300——
2023-02-09$120.87$137.602,770,600——
2023-02-08$119.71$136.282,535,900——
2023-02-07$122.97$139.995,743,500——
2023-02-06$109.28$124.412,032,700——
2023-02-03$112.48$128.052,339,600——
2023-02-02$113.38$129.082,823,600——
2023-02-01$113.12$128.782,762,000——
2023-01-31$109.67$124.851,638,400——
2023-01-30$108.58$123.611,557,600——
2023-01-27$111.16$126.551,383,500——
2023-01-26$112.02$127.531,652,700——
2023-01-25$109.42$124.571,670,700——
2023-01-24$107.31$122.171,729,200——
2023-01-23$109.61$124.782,799,300——
2023-01-20$103.06$117.331,656,000——
2023-01-19$99.92$113.751,839,200——
2023-01-18$101.80$115.891,485,600——
2023-01-17$102.57$116.772,697,900——
2023-01-13$101.61$115.68968,900——
2023-01-12$101.25$115.271,650,700——
2023-01-11$100.45$114.361,636,500——
2023-01-10$97.51$111.011,500,200——
2023-01-09$96.48$109.841,679,700——
2023-01-06$95.44$108.651,787,200——
2023-01-05$92.42$105.221,971,300——
2023-01-04$93.48$106.421,966,200——
2023-01-03$90.50$103.032,090,900——