Skyworks Solutions, Inc. (SWKS) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -0.7%
- 3M
- +23.0%
- YTD
- +27.6%
- 1Y
- +16.4%
- 3Y
- -3.0%
- 5Y
- -13.3%
Loading 10-year price history...
SWKS Historical Performance
SWKS Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -61.0%
- 2003 annual price return
- -5.9%
- 2004 annual price return
- +4.8%
- 2005 annual price return
- -43.4%
- 2006 annual price return
- +35.9%
- 2007 annual price return
- +17.1%
- 2008 annual price return
- -33.7%
- 2009 annual price return
- +153.8%
- 2010 annual price return
- +93.2%
- 2011 annual price return
- -45.1%
- 2012 annual price return
- +20.7%
- 2013 annual price return
- +31.9%
- 2014 annual price return
- +165.4%
- 2015 annual price return
- +4.8%
- 2016 annual price return
- -4.2%
- 2017 annual price return
- +26.3%
- 2018 annual price return
- -31.9%
- 2019 annual price return
- +77.9%
- 2020 annual price return
- +25.7%
- 2021 annual price return
- +2.9%
- 2022 annual price return
- -43.0%
- 2023 annual price return
- +24.2%
- 2024 annual price return
- -18.7%
- 2025 annual price return
- -28.3%
- 2026 annual price return
- +18.6%
SWKS Stock Price Trajectory (1980–2026)
As of November 7, 2026, Skyworks Solutions, Inc. (SWKS) trades at $82.19, representing a +16.4% return over the past year. The stock has delivered a -43.5% total return over five years (-13.3% 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 -59.7%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers QRVO (+31.0% 1Y), AVGO (-17.4% 1Y), and ADI (+56.1% 1Y), SWKS has underperformed the peer group average. Compare SWKS vs QRVO →
SWKS Historical Price Data · from 1980
Rows 1–50 of 11,804| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 82.97 | 83.71 | 80.32 | 82.19 | 4.01M | +1.21% |
| 2026-11-05 | 80.32 | 85.43 | 79.70 | 81.21 | 7.81M | -2.06% |
| 2026-11-04 | 73.28 | 84.59 | 72.89 | 82.92 | 10.04M | -2.90% |
| 2026-11-03 | 85.86 | 87.86 | 84.09 | 85.40 | 5.01M | +0.27% |
| 2026-11-02 | 88.37 | 90.50 | 84.58 | 85.17 | 4.59M | -2.75% |
| 2026-10-30 | 87.73 | 89.00 | 85.44 | 87.58 | 5.16M | -2.07% |
| 2026-10-29 | 88.00 | 89.57 | 85.66 | 89.43 | 4.33M | +2.52% |
| 2026-10-28 | 85.48 | 87.51 | 85.43 | 87.23 | 3.20M | +2.05% |
| 2026-10-27 | 83.75 | 85.82 | 83.52 | 85.48 | 2.73M | +2.57% |
| 2026-10-26 | 83.43 | 84.76 | 82.56 | 83.34 | 2.72M | -0.11% |
| 2026-10-23 | 81.95 | 84.17 | 81.46 | 83.43 | 3.51M | +1.26% |
| 2026-10-22 | 80.45 | 82.52 | 79.97 | 82.39 | 3.52M | +0.21% |
| 2026-10-21 | 81.82 | 82.91 | 81.02 | 82.22 | 3.83M | +1.13% |
| 2026-10-20 | 79.71 | 82.83 | 79.33 | 81.30 | 4.52M | +1.33% |
| 2026-10-19 | 82.29 | 82.35 | 79.70 | 80.23 | 4.23M | +0.66% |
| 2026-10-16 | 79.03 | 81.75 | 78.37 | 79.70 | 7.01M | +0.76% |
| 2026-10-15 | 75.81 | 79.17 | 75.64 | 79.10 | 5.80M | +2.87% |
| 2026-10-14 | 75.50 | 77.12 | 75.36 | 76.89 | 5.13M | +0.43% |
| 2026-10-13 | 73.76 | 77.25 | 73.76 | 76.56 | 4.07M | +2.49% |
| 2026-10-12 | 75.76 | 77.86 | 74.56 | 74.70 | 4.22M | -2.16% |
| 2026-10-09 | 79.35 | 79.58 | 73.93 | 76.35 | 9.16M | -5.45% |
| 2026-10-08 | 81.44 | 81.61 | 78.43 | 80.75 | 7.39M | -3.21% |
| 2026-10-07 | 81.14 | 85.85 | 80.90 | 83.43 | 9.22M | +0.77% |
| 2026-10-06 | 85.43 | 85.74 | 80.03 | 82.79 | 12.40M | -1.33% |
| 2026-10-05 | 84.90 | 84.90 | 80.87 | 83.91 | 29.44M | -1.32% |
| 2026-10-02 | 83.92 | 86.54 | 82.08 | 85.03 | 8.73M | +2.25% |
| 2026-10-01 | 86.21 | 86.62 | 82.74 | 83.16 | 5.06M | -2.71% |
| 2026-09-30 | 87.73 | 89.71 | 84.43 | 85.48 | 6.07M | -2.91% |
| 2026-09-29 | 88.46 | 89.54 | 86.12 | 88.04 | 3.31M | +0.51% |
| 2026-09-28 | 89.40 | 89.88 | 85.69 | 87.59 | 3.37M | -1.96% |
| 2026-09-25 | 87.95 | 90.90 | 86.73 | 89.34 | 4.61M | +1.74% |
| 2026-09-24 | 91.15 | 91.66 | 87.39 | 87.81 | 3.91M | -3.98% |
| 2026-09-23 | 90.21 | 92.80 | 89.40 | 91.45 | 5.03M | +1.66% |
| 2026-09-22 | 88.88 | 90.84 | 88.09 | 89.96 | 4.50M | +1.37% |
| 2026-09-21 | 89.66 | 91.83 | 88.13 | 88.74 | 4.41M | -0.02% |
| 2026-09-18 | 92.05 | 92.05 | 87.48 | 88.76 | 22.11M | -2.80% |
| 2026-09-17 | 86.76 | 91.46 | 84.44 | 91.32 | 7.35M | +6.69% |
| 2026-09-16 | 89.38 | 89.38 | 85.22 | 85.59 | 8.19M | -4.90% |
| 2026-09-15 | 80.54 | 90.31 | 79.43 | 90.00 | 12.95M | +13.55% |
| 2026-09-14 | 86.06 | 86.73 | 79.04 | 79.26 | 11.17M | -10.29% |
| 2026-09-11 | 84.27 | 92.30 | 83.95 | 88.35 | 11.13M | +5.14% |
| 2026-09-10 | 76.11 | 85.89 | 74.79 | 84.03 | 11.34M | +9.79% |
| 2026-09-09 | 75.27 | 76.66 | 74.18 | 76.54 | 4.76M | +1.54% |
| 2026-09-08 | 75.00 | 75.85 | 73.50 | 75.38 | 6.84M | +1.84% |
| 2026-09-04 | 71.09 | 74.80 | 71.09 | 74.02 | 4.81M | +3.52% |
| 2026-09-03 | 71.15 | 72.65 | 70.27 | 71.50 | 4.02M | -0.24% |
| 2026-09-02 | 66.39 | 73.26 | 66.39 | 71.67 | 7.52M | +6.32% |
| 2026-09-01 | 66.00 | 67.84 | 64.65 | 67.41 | 5.31M | +0.60% |
| 2026-08-31 | 66.43 | 67.70 | 64.86 | 67.01 | 20.03M | +1.85% |
| 2026-08-28 | 67.35 | 67.68 | 64.47 | 65.79 | 4.84M | -2.33% |
SWKS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SWKS — Frequently Asked Questions
Quick answers to the most common questions about buying SWKS stock.
How has SWKS stock performed recently?
SWKS returned +16.4% over the past year, beating its 5-year annualized CAGR of -13.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is SWKS's all-time high price?
Skyworks Solutions, Inc. reached $204.00 on 2021-04-29. The 52-week high is $92.80. Current 1-year return of +16.4% places the stock closer to 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 1980-2026, downloadable in CSV format.