Skyworks Solutions, Inc. (SWKS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
SWKS Historical Performance
Short-Term Returns
SWKS Stock Price Trajectory (2011–2026)
As of May 8, 2026, Skyworks Solutions, Inc. (SWKS) trades at $65.04, representing a -2.8% return over the past year. The stock has delivered a -55.5% total return over five years (-18.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $204.00 on April 29, 2021. From this peak, SWKS has corrected -68.1%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers QRVO (+24.8% 1Y), AVGO (+101.4% 1Y), and ADI (+104.4% 1Y), SWKS has underperformed the peer group average. Compare SWKS vs QRVO →
SWKS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 65.01 | 67.55 | 64.56 | 65.04 | 6.22M | +0.12% |
| 2026-05-06 | 68.00 | 68.04 | 61.53 | 64.97 | 10.35M | -10.58% |
| 2026-05-05 | 68.94 | 72.80 | 68.71 | 72.65 | 2.06M | +5.52% |
| 2026-05-04 | 68.90 | 69.87 | 68.25 | 68.85 | 3.34M | -0.79% |
| 2026-05-01 | 69.45 | 69.90 | 67.28 | 69.40 | 4.14M | -1.10% |
| 2026-04-30 | 63.02 | 70.45 | 62.93 | 70.17 | 6.35M | +11.99% |
| 2026-04-29 | 61.88 | 63.40 | 61.30 | 62.66 | 3.51M | +2.76% |
| 2026-04-28 | 61.43 | 62.35 | 60.76 | 60.98 | 2.26M | -1.84% |
| 2026-04-27 | 63.70 | 64.00 | 60.95 | 62.12 | 2.31M | -2.40% |
| 2026-04-24 | 62.83 | 63.85 | 61.81 | 63.65 | 4.04M | +3.41% |
| 2026-04-23 | 62.20 | 62.29 | 60.58 | 61.55 | 2.70M | -0.36% |
| 2026-04-22 | 61.59 | 62.10 | 61.30 | 61.77 | 2.72M | +3.05% |
| 2026-04-21 | 59.91 | 61.04 | 59.71 | 59.94 | 2.18M | +0.81% |
| 2026-04-20 | 57.46 | 59.60 | 57.40 | 59.46 | 2.59M | +0.80% |
| 2026-04-17 | 59.14 | 60.23 | 57.51 | 58.99 | 3.18M | +0.49% |
| 2026-04-16 | 58.16 | 59.00 | 57.75 | 58.70 | 1.88M | +1.33% |
| 2026-04-15 | 57.18 | 57.99 | 56.71 | 57.93 | 2.11M | +1.13% |
| 2026-04-14 | 56.38 | 57.50 | 56.07 | 57.28 | 2.29M | +1.38% |
| 2026-04-13 | 56.15 | 56.56 | 55.37 | 56.50 | 2.64M | +0.25% |
| 2026-04-10 | 57.02 | 57.33 | 56.12 | 56.36 | 2.10M | -0.35% |
| 2026-04-09 | 56.52 | 56.96 | 55.95 | 56.56 | 2.61M | +0.04% |
| 2026-04-08 | 56.19 | 56.64 | 55.35 | 56.54 | 3.36M | +2.69% |
| 2026-04-07 | 55.95 | 55.95 | 53.98 | 55.06 | 2.52M | -1.63% |
| 2026-04-06 | 55.24 | 56.20 | 55.10 | 55.97 | 2.09M | +1.41% |
| 2026-04-02 | 52.99 | 55.34 | 52.32 | 55.19 | 5.08M | +3.70% |
| 2026-04-01 | 53.59 | 54.35 | 52.91 | 53.22 | 3.28M | -0.62% |
| 2026-03-31 | 53.25 | 53.79 | 52.11 | 53.55 | 3.45M | +2.00% |
| 2026-03-30 | 53.76 | 54.10 | 51.92 | 52.50 | 3.10M | -2.14% |
| 2026-03-27 | 56.11 | 56.41 | 53.27 | 53.65 | 3.25M | -5.31% |
| 2026-03-26 | 55.58 | 57.58 | 55.58 | 56.66 | 2.53M | +0.84% |
Full SWKS Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See SWKS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs SWKS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare SWKS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonSWKS — Frequently Asked Questions
Quick answers to the most common questions about buying SWKS stock.
How has SWKS stock performed recently?
SWKS declined -2.8% over the past year, below its 5-year annualized CAGR of -18.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SWKS's all-time high price?
Skyworks Solutions, Inc. reached $204.00 on 2021-04-29. The 52-week high is $90.90. Current 1-year return of -2.8% places the stock further from historical peaks.
Where can I download SWKS historical price data?
This page provides SWKS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.