Skyworks Solutions, Inc. (SWKS) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -12.5%
- 3M
- +17.8%
- YTD
- +2.4%
- 1Y
- -13.5%
- 3Y
- -15.3%
- 5Y
- -19.1%
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
- -7.5%
SWKS Stock Price Trajectory (1980–2026)
As of July 7, 2026, Skyworks Solutions, Inc. (SWKS) trades at $65.93, representing a -13.5% return over the past year. The stock has delivered a -58.5% total return over five years (-19.1% 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 -67.7%, currently trading -0% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers QRVO (+0.1% 1Y), AVGO (+36.4% 1Y), and ADI (+60.8% 1Y), SWKS has underperformed the peer group average. Compare SWKS vs QRVO →
SWKS Historical Price Data · from 1980
Rows 1–50 of 11,715| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-01 | 67.17 | 68.56 | 65.47 | 65.93 | 6.25M | -2.76% |
| 2026-06-30 | 67.25 | 69.40 | 67.02 | 67.80 | 4.71M | +0.13% |
| 2026-06-29 | 68.50 | 68.56 | 65.09 | 67.71 | 1.06M | -0.43% |
| 2026-06-26 | 68.02 | 69.12 | 66.64 | 68.00 | 0 | -2.77% |
| 2026-06-25 | 73.11 | 74.58 | 68.47 | 69.94 | 4.51M | -2.13% |
| 2026-06-24 | 73.44 | 73.63 | 69.31 | 71.46 | 6.39M | -2.70% |
| 2026-06-23 | 73.13 | 75.10 | 71.98 | 73.44 | 7.44M | -3.60% |
| 2026-06-22 | 73.10 | 79.20 | 71.95 | 76.18 | 7.62M | +5.15% |
| 2026-06-18 | 71.48 | 72.72 | 68.48 | 72.45 | 8.26M | +4.42% |
| 2026-06-17 | 72.49 | 72.89 | 69.30 | 69.38 | 3.52M | -2.80% |
| 2026-06-16 | 75.29 | 75.88 | 71.21 | 71.38 | 4.82M | -6.40% |
| 2026-06-15 | 75.78 | 76.68 | 73.60 | 76.26 | 4.27M | +3.10% |
| 2026-06-12 | 72.35 | 74.19 | 71.27 | 73.97 | 1.95M | +1.70% |
| 2026-06-11 | 71.10 | 73.16 | 70.21 | 72.73 | 4.68M | +3.47% |
| 2026-06-10 | 72.52 | 73.70 | 70.23 | 70.29 | 3.89M | -4.45% |
| 2026-06-09 | 75.91 | 77.29 | 69.37 | 73.56 | 5.86M | -2.40% |
| 2026-06-08 | 75.34 | 78.89 | 74.24 | 75.37 | 5.73M | +2.54% |
| 2026-06-05 | 78.33 | 78.33 | 72.83 | 73.50 | 7.03M | -8.04% |
| 2026-06-04 | 79.11 | 81.87 | 78.80 | 79.93 | 3.52M | -0.93% |
| 2026-06-03 | 78.55 | 82.41 | 77.36 | 80.68 | 3.18M | +1.97% |
| 2026-06-02 | 77.19 | 80.63 | 75.84 | 79.12 | 6.48M | +4.81% |
| 2026-06-01 | 77.66 | 77.77 | 74.17 | 75.49 | 4.77M | -3.03% |
| 2026-05-29 | 82.46 | 83.71 | 77.70 | 77.85 | 5.15M | -4.37% |
| 2026-05-28 | 78.81 | 82.08 | 77.90 | 81.41 | 4.10M | +3.47% |
| 2026-05-27 | 84.08 | 85.17 | 78.15 | 78.68 | 5.24M | -5.66% |
| 2026-05-26 | 82.54 | 84.78 | 80.00 | 83.40 | 5.72M | +1.19% |
| 2026-05-22 | 73.59 | 82.46 | 73.59 | 82.42 | 5.23M | +12.08% |
| 2026-05-21 | 74.00 | 74.31 | 71.15 | 73.54 | 5.17M | -1.09% |
| 2026-05-20 | 70.50 | 74.45 | 70.31 | 74.35 | 4.11M | +5.69% |
| 2026-05-19 | 69.95 | 72.36 | 69.21 | 70.35 | 4.68M | 0.00% |
| 2026-05-18 | 69.58 | 71.03 | 68.30 | 70.35 | 6.47M | +2.66% |
| 2026-05-15 | 65.71 | 69.89 | 65.66 | 68.53 | 5.52M | +2.19% |
| 2026-05-14 | 68.59 | 68.63 | 66.36 | 67.06 | 4.63M | -1.58% |
| 2026-05-13 | 67.62 | 68.75 | 66.70 | 68.14 | 4.55M | +2.76% |
| 2026-05-12 | 69.73 | 69.94 | 64.65 | 66.31 | 6.62M | -5.45% |
| 2026-05-11 | 66.71 | 70.15 | 66.46 | 70.13 | 5.44M | +5.02% |
| 2026-05-08 | 67.09 | 67.43 | 65.39 | 66.78 | 4.94M | +2.68% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 declined -13.5% over the past year, below its 5-year annualized CAGR of -19.1%. 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 -13.5% 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 1980-2026, downloadable in CSV format.