Nasdaq · SWKS · stock
Skyworks Solutions, INC. (SWKS) stock price history
Every Nasdaq trading session of Skyworks Solutions, INC. from Sep 7, 1984 to Nov 12, 2026: 10,575 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
SWKS adjusted close, 1984 to 2026
- $172.34
- All time high, 2021
- $93.24
- 52 week high, $51.48 low
- 10,575
- Daily sessions since 1984
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1984 to 2026 series and minute bars.
SWKS key facts
- Skyworks Solutions, INC. (SWKS) closed at $90.03 on Nov 12, 2026 on Nasdaq.
- SWKS's all time high close is $172.34, set on Apr 26, 2021; its all time low close is $0.4565 on Dec 11, 1991.
- SWKS's 52 week range is $51.48 to $93.24.
- SWKS returned +33.8% over the year to Nov 12, 2026 and -37.0% over five years.
- Over ten years SWKS returned +50%, +4.1% a year compounded.
- SWKS's deepest drawdown was -96.1% from Feb 25, 2000 to Jul 31, 2002.
- DataCedar holds 10,575 daily sessions of SWKS history from Sep 7, 1984 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SWKS price chart, 1984 to 2026
SWKS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +20.5% |
| 3 months | +29.2% |
| 6 months | +37.0% |
| Year to date | +42.6% |
| 1 year | +33.8% |
| 3 years | +10.2% |
| 5 years | -37.0% |
| 10 years | +50.0% |
| Since Sep 7, 1984 | +1,804% |
| Compound annual growth, 42.2 years | +7.2% |
SWKS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $172.34 on Apr 26, 2021
- All time low close
- $0.4565 on Dec 11, 1991
- 52 week high
- $93.24 on Nov 12, 2026
- 52 week low
- $51.48 on Mar 30, 2026
- Deepest drawdown
- -96.1% from Feb 25, 2000 to Jul 31, 2002, recovered Dec 22, 2014
- Best single session
- +58.8% on Apr 22, 1992
- Worst single session
- -25.0% on Oct 19, 1987
- Volatility, 1 year annualised
- 50.4%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 1984
- 19.0×
- Best calendar year
- 2014, +156%
- Worst calendar year
- 2002, -60%
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. 1984 starts on Sep 7, 1984; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $62.86 | $93.24 | $51.48 | $90.03 | +44.9% | 1.1B | 218 |
| 2025 | $84.30 | $89.74 | $45.53 | $62.12 | -25.5% | 800.7M | 250 |
| 2024 | $101.45 | $111.99 | $76.60 | $83.36 | -18.9% | 601.1M | 252 |
| 2023 | $82.14 | $110.20 | $77.18 | $102.74 | +26.5% | 440.8M | 250 |
| 2022 | $135.64 | $142.46 | $67.41 | $81.19 | -39.9% | 518.3M | 251 |
| 2021 | $132.00 | $176.08 | $123.75 | $135.20 | +2.7% | 473.2M | 252 |
| 2020 | $103.49 | $136.06 | $57.82 | $131.61 | +28.4% | 553.1M | 253 |
| 2019 | $54.73 | $104.24 | $49.96 | $102.53 | +84.1% | 504.8M | 252 |
| 2018 | $78.54 | $95.17 | $52.11 | $55.69 | -28.3% | 543.8M | 251 |
| 2017 | $60.81 | $95.97 | $59.78 | $77.68 | +28.7% | 510.5M | 251 |
| 2016 | $59.66 | $66.27 | $43.53 | $60.36 | -1.2% | 795.5M | 252 |
| 2015 | $58.00 | $89.21 | $54.14 | $61.10 | +6.6% | 1B | 252 |
| 2014 | $22.15 | $59.08 | $21.29 | $57.30 | +156.4% | 904.6M | 252 |
| 2013 | $16.47 | $22.41 | $15.32 | $22.35 | +40.7% | 839.2M | 252 |
| 2012 | $13.23 | $24.60 | $12.90 | $15.89 | +25.2% | 1.2B | 250 |
| 2011 | $22.80 | $29.60 | $10.74 | $12.69 | -43.3% | 1.2B | 252 |
| 2010 | $11.31 | $23.28 | $9.89 | $22.41 | +101.8% | 1.3B | 251 |
| 2009 | $4.34 | $11.41 | $3.04 | $11.10 | +156.1% | 1.1B | 252 |
| 2008 | $6.63 | $8.80 | $2.79 | $4.34 | -34.8% | 1.3B | 253 |
| 2007 | $5.65 | $7.47 | $4.35 | $6.65 | +20.1% | 1.1B | 251 |
| 2006 | $4.01 | $6.26 | $3.15 | $5.54 | +39.1% | 1B | 251 |
| 2005 | $7.43 | $7.51 | $3.63 | $3.98 | -46.0% | 820.4M | 252 |
| 2004 | $6.88 | $9.92 | $5.46 | $7.38 | +8.4% | 933.2M | 251 |
| 2003 | $6.87 | $9.61 | $3.87 | $6.81 | +0.9% | 1.1B | 252 |
| 2002 | $17.47 | $18.97 | $2.26 | $6.75 | -60.5% | 696.1M | 252 |
| 2001 | $29.44 | $32.44 | $10.22 | $17.06 | -41.1% | 466.8M | 248 |
| 2000 | $22.74 | $61.24 | $17.51 | $28.96 | +29.1% | 233.1M | 252 |
| 1999 | $9.33 | $26.46 | $5.28 | $22.43 | +138.8% | 140.5M | 252 |
| 1998 | $4.24 | $9.72 | $2.25 | $9.39 | +123.3% | 67.3M | 248 |
| 1997 | $2.05 | $5.38 | $1.43 | $4.21 | +104.8% | 39.9M | 251 |
| 1996 | $3.62 | $3.62 | $1.50 | $2.05 | -44.2% | 41M | 254 |
| 1995 | $1.66 | $5.12 | $1.66 | $3.68 | +126.0% | 35.4M | 249 |
| 1994 | $1.08 | $1.92 | $0.7826 | $1.63 | +51.5% | 12.2M | 250 |
| 1993 | $0.9130 | $1.66 | $0.6848 | $1.08 | +22.2% | 8.7M | 249 |
| 1992 | $0.6522 | $1.01 | $0.5217 | $0.8804 | +35.0% | 6.4M | 249 |
| 1991 | $0.6522 | $1.11 | $0.4239 | $0.6522 | 0.0% | 3.9M | 236 |
| 1990 | $0.8804 | $0.9782 | $0.5869 | $0.6522 | -25.9% | 6.4M | 251 |
| 1989 | $1.01 | $1.43 | $0.8478 | $0.8804 | -12.9% | 8.1M | 248 |
| 1988 | $1.01 | $1.86 | $0.9130 | $1.01 | +6.9% | 11.7M | 250 |
| 1987 | $1.76 | $2.90 | $0.7826 | $0.9456 | -45.3% | 15.1M | 251 |
| 1986 | $2.80 | $3.23 | $1.73 | $1.73 | -38.4% | 18.1M | 253 |
| 1985 | $3.00 | $3.72 | $2.09 | $2.80 | -5.5% | 17.4M | 249 |
| 1984 | $4.76 | $4.76 | $2.48 | $2.97 | n/a | 3.3M | 80 |
SWKS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $90.03 | +2.8% |
| October 2026 | $87.58 | +2.5% |
| September 2026 | $85.48 | +27.6% |
| August 2026 | $67.01 | +7.6% |
| July 2026 | $62.28 | -8.1% |
| June 2026 | $67.80 | -12.9% |
| May 2026 | $77.85 | +11.9% |
| April 2026 | $69.57 | +31.0% |
| March 2026 | $53.09 | -10.1% |
| February 2026 | $59.07 | +8.1% |
| January 2026 | $54.62 | -12.1% |
| December 2025 | $62.12 | -3.9% |
About the SWKS data
Daily bars. 10,575 sessions from Sep 7, 1984 to Nov 12, 2026, one row per Nasdaq 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 Jul 13, 2026 forward, most recent session Oct 23, 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 Nasdaq trading days; minute timestamps are UTC. Prices are in USD. 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 Sep 7, 1984, 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/nasdaq%3ASWKS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
SWKS share price history
