BMV · SWKS · stock

Skyworks Solutions, Inc. (SWKS) stock price history

Every BMV trading session of Skyworks Solutions, Inc. from Apr 6, 2020 to Sep 28, 2026: 1,630 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SWKS data, free keyYear by year table

SWKS adjusted close, 2020 to 2026

SWKSSkyworks Solutions, Inc.
MX$1,530+13.5% over one year
202120222023202420252026
MX$3,948
All time high, 2021
MX$1,604
52 week high, MX$980.77 low
1,630
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

SWKS key facts

  • Skyworks Solutions, Inc. (SWKS) closed at MX$1,530 on Sep 28, 2026 on BMV.
  • SWKS's all time high close is MX$3,948, set on Apr 27, 2021; its all time low close is MX$980.77 on Feb 3, 2026.
  • SWKS's 52 week range is MX$980.77 to MX$1,604.
  • SWKS returned +13.5% over the year to Sep 28, 2026 and -55.6% over five years.
  • Since Apr 6, 2020 SWKS returned -30%, -5.3% a year compounded.
  • SWKS's deepest drawdown was -75.2% from Apr 28, 2021 to Feb 3, 2026.
  • DataCedar holds 1,630 daily sessions of SWKS history from Apr 6, 2020 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.

SWKS price chart, 2020 to 2026

SWKS adjusted close, Apr 6, 2020 to Sep 28, 2026MX$989.41MX$1,976MX$2,962MX$3,9482020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SWKS returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+31.3%
3 months+15.9%
6 months+41.9%
Year to date+23.0%
1 year+13.5%
3 years-3.9%
5 years-55.6%
10 yearsn/a
Since Apr 6, 2020-29.8%
Compound annual growth, 6.5 years-5.3%

SWKS records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$3,948 on Apr 27, 2021
All time low close
MX$980.77 on Feb 3, 2026
52 week high
MX$1,604 on Sep 23, 2026
52 week low
MX$980.77 on Feb 3, 2026
Deepest drawdown
-75.2% from Apr 28, 2021 to Feb 3, 2026, not yet recovered
Best single session
+35.6% on Sep 23, 2026
Worst single session
-24.4% on Feb 6, 2025
Volatility, 1 year annualised
54.5%
Sessions closing higher, 1 year
7%
Best calendar year
2021, +15%
Worst calendar year
2022, -45%

SWKS price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Apr 6, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$1,243MX$1,604MX$980.77MX$1,530+23.0%10.8K185
2025MX$1,719MX$1,894MX$1,242MX$1,243-27.7%6.3K251
2024MX$1,891MX$1,968MX$1,568MX$1,719-9.1%2.1K251
2023MX$1,759MX$2,313MX$1,592MX$1,891+7.5%2.8K251
2022MX$3,216MX$3,228MX$1,642MX$1,759-45.3%52.5K252
2021MX$2,789MX$3,954MX$2,789MX$3,216+15.3%42.7K253
2020MX$2,180MX$3,326MX$2,180MX$2,789n/a5.2K187

SWKS monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,530+31.3%
August 2026MX$1,165+5.4%
July 2026MX$1,105-16.3%
June 2026MX$1,320-7.0%
May 2026MX$1,420+25.7%
April 2026MX$1,129+4.7%
March 2026MX$1,0780.0%
February 2026MX$1,078-13.3%
January 2026MX$1,2430.0%
December 2025MX$1,243-12.4%
November 2025MX$1,419-9.2%
October 2025MX$1,562+15.9%

About the SWKS data

Daily bars. 1,630 sessions from Apr 6, 2020 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SWKS/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • STXN Seagate Technology Holdings plc
  • STZ Constellation Brands, Inc.
  • SUN Schneider Electric S.E.
  • SUUN Suncor Energy Inc.
  • SYK Stryker Corporation
  • SYM Symbotic Inc.
  • T AT&T Inc.
  • TALO Talos Energy Inc.

Common questions

SWKS share price history

Start with any symbol.

Start free