Skyworks Solutions, Inc. (SWKS) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +34.5%
- 3M
- +18.1%
- YTD
- +39.7%
- 1Y
- +8.4%
- 3Y
- -2.3%
- 5Y
- -12.3%
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
- -3.3%
SWKS Stock Price Trajectory (1980–2026)
As of September 23, 2026, Skyworks Solutions, Inc. (SWKS) trades at $89.96, representing a +8.4% return over the past year. The stock has delivered a -40.7% total return over five years (-12.3% 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 -55.9%, currently trading 38% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers QRVO (+23.0% 1Y), AVGO (+7.6% 1Y), and ADI (+57.8% 1Y), SWKS has underperformed the peer group average. Compare SWKS vs QRVO →
SWKS Historical Price Data · from 1980
Rows 1–50 of 11,771| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 89.00 | 90.83 | 88.11 | 89.96 | 4.39M | +1.37% |
| 2026-09-21 | 89.66 | 91.83 | 88.13 | 88.74 | 4.28M | -0.02% |
| 2026-09-18 | 92.00 | 92.05 | 87.48 | 88.76 | 21.53M | -2.80% |
| 2026-09-17 | 86.75 | 91.47 | 84.44 | 91.32 | 7.17M | +6.69% |
| 2026-09-16 | 89.38 | 89.38 | 85.22 | 85.59 | 7.91M | -4.90% |
| 2026-09-15 | 80.54 | 90.27 | 79.43 | 90.00 | 12.76M | +13.55% |
| 2026-09-14 | 86.06 | 86.73 | 79.03 | 79.26 | 11.16M | -10.29% |
| 2026-09-11 | 84.50 | 92.30 | 83.95 | 88.35 | 11.08M | +5.14% |
| 2026-09-10 | 76.11 | 85.88 | 74.79 | 84.03 | 11.31M | +9.77% |
| 2026-09-09 | 75.27 | 76.65 | 74.18 | 76.55 | 4.64M | +1.55% |
| 2026-09-08 | 75.00 | 75.85 | 73.52 | 75.38 | 6.84M | +1.84% |
| 2026-09-04 | 71.76 | 74.80 | 71.58 | 74.02 | 4.79M | +3.52% |
| 2026-09-03 | 71.09 | 72.65 | 70.27 | 71.50 | 4.00M | -0.28% |
| 2026-09-02 | 66.86 | 73.25 | 66.86 | 71.70 | 7.49M | +6.36% |
| 2026-09-01 | 66.00 | 67.84 | 64.64 | 67.41 | 5.25M | +0.60% |
| 2026-08-31 | 66.43 | 67.67 | 64.86 | 67.01 | 19.93M | +1.85% |
| 2026-08-28 | 67.26 | 67.68 | 64.47 | 65.79 | 4.72M | -2.33% |
| 2026-08-27 | 67.30 | 68.03 | 66.04 | 67.36 | 4.58M | +1.11% |
| 2026-08-26 | 65.75 | 66.67 | 64.65 | 66.62 | 3.08M | +1.40% |
| 2026-08-25 | 66.97 | 66.97 | 63.05 | 65.70 | 4.95M | -1.73% |
| 2026-08-24 | 66.61 | 67.22 | 65.46 | 66.86 | 3.64M | -0.42% |
| 2026-08-21 | 67.92 | 68.58 | 66.18 | 67.14 | 6.95M | -1.18% |
| 2026-08-20 | 67.94 | 70.00 | 67.37 | 67.94 | 3.42M | -0.79% |
| 2026-08-19 | 67.74 | 70.23 | 67.51 | 68.48 | 5.53M | +1.56% |
| 2026-08-18 | 66.77 | 68.03 | 64.80 | 67.43 | 5.70M | -0.44% |
| 2026-08-17 | 69.41 | 70.33 | 67.61 | 67.73 | 3.69M | -2.71% |
| 2026-08-14 | 70.40 | 70.41 | 67.67 | 69.62 | 3.81M | -0.20% |
| 2026-08-13 | 69.14 | 70.32 | 69.01 | 69.76 | 4.14M | +0.11% |
| 2026-08-12 | 68.61 | 69.93 | 67.23 | 69.68 | 4.52M | +1.98% |
| 2026-08-11 | 69.00 | 70.30 | 67.70 | 68.33 | 4.19M | -0.67% |
| 2026-08-10 | 70.62 | 70.75 | 68.67 | 68.79 | 5.50M | -2.59% |
| 2026-08-07 | 67.46 | 70.66 | 67.13 | 70.62 | 3.50M | +5.66% |
| 2026-08-06 | 66.33 | 68.00 | 66.12 | 66.84 | 3.74M | -0.22% |
| 2026-08-05 | 66.56 | 67.80 | 65.38 | 66.99 | 5.16M | +0.30% |
| 2026-08-04 | 62.11 | 67.23 | 61.69 | 66.79 | 5.82M | +8.97% |
| 2026-08-03 | 60.90 | 61.63 | 59.92 | 61.29 | 5.51M | -1.59% |
| 2026-07-31 | 63.34 | 63.34 | 60.42 | 62.28 | 6.20M | -0.32% |
| 2026-07-30 | 61.32 | 62.54 | 59.86 | 62.48 | 8.54M | +2.11% |
| 2026-07-29 | 58.59 | 64.08 | 57.50 | 61.19 | 17.00M | -5.40% |
| 2026-07-28 | 63.85 | 65.52 | 62.63 | 64.68 | 8.13M | +1.95% |
| 2026-07-27 | 60.29 | 63.70 | 60.24 | 63.44 | 5.44M | +5.36% |
| 2026-07-24 | 60.23 | 61.41 | 59.95 | 60.21 | 4.81M | -0.43% |
| 2026-07-23 | 62.40 | 62.90 | 59.73 | 60.47 | 5.45M | -4.26% |
| 2026-07-22 | 62.43 | 63.89 | 62.25 | 63.16 | 3.32M | +0.33% |
| 2026-07-21 | 61.68 | 63.43 | 61.15 | 62.95 | 5.78M | +5.27% |
| 2026-07-20 | 60.02 | 60.40 | 58.98 | 59.80 | 4.00M | +0.76% |
| 2026-07-17 | 56.71 | 59.58 | 56.71 | 59.35 | 5.82M | +2.98% |
| 2026-07-16 | 56.66 | 57.73 | 55.55 | 57.63 | 5.77M | +0.21% |
| 2026-07-15 | 57.20 | 57.98 | 55.43 | 57.51 | 4.26M | +1.64% |
| 2026-07-14 | 59.25 | 59.82 | 56.46 | 56.58 | 4.48M | -2.85% |
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 +8.4% over the past year, beating its 5-year annualized CAGR of -12.3%. 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 $92.30. Current 1-year return of +8.4% 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.