Skyworks Solutions, Inc. (SWKS) NASDAQ

Currency In USD

SWKS Historical Return

If you invested $1000 in Skyworks Solutions, Inc. (SWKS) 10 years ago, it would be worth $1,138.16 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $423.62, while $1000 invested 1 year ago would be worth $897.47. This corresponds to total returns of 13.82%, -57.64%, -10.25%, respectively, with annualized returns of 1.3%, -15.78%, -10.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SWKS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	67.92	67.14	67.14	68.58	66.18	6.95M
August 20, 2026	67.94	67.94	67.94	70	67.37	3.4M
August 19, 2026	67.74	68.48	68.48	70.23	67.51	5.53M
August 18, 2026	66.77	67.43	67.43	68.03	64.8	5.7M
August 17, 2026	69.41	67.73	67.73	70.33	67.61	3.64M
August 14, 2026	70.4	69.62	69.62	70.41	67.67	3.81M
August 13, 2026	69.14	69.76	69.76	70.32	69.01	4.14M
August 12, 2026	68.61	69.68	69.68	69.93	67.23	4.36M
August 11, 2026	69	68.33	68.33	70.3	67.7	4.19M
August 10, 2026	70.62	68.79	68.79	70.75	68.67	5.5M
August 07, 2026	67.46	70.62	70.62	70.66	67.13	3.46M
August 06, 2026	66.33	66.84	66.84	68	66.12	3.74M
August 05, 2026	66.56	66.99	66.99	67.8	65.38	4.9M
August 04, 2026	62.11	66.79	66.79	67.23	61.69	5.75M
August 03, 2026	60.9	61.29	61.29	61.63	59.92	5.49M
July 31, 2026	63.34	62.28	62.28	63.34	60.42	6.2M
July 30, 2026	61.32	62.48	62.48	62.54	59.86	8.32M
July 29, 2026	58.59	61.19	61.19	64.08	57.5	17M
July 28, 2026	63.85	64.68	64.68	65.52	62.63	7.9M
July 27, 2026	60.29	63.44	63.44	63.7	60.24	5.31M
July 23, 2026	62.4	60.47	60.47	62.9	59.73	5.45M
July 22, 2026	62.43	63.16	63.16	63.89	62.25	3.31M
July 21, 2026	61.68	62.95	62.95	63.43	61.15	5.53M
July 20, 2026	60.02	59.8	59.8	60.4	58.98	4M
July 17, 2026	56.71	59.35	59.35	59.58	56.71	5.82M
July 16, 2026	56.66	57.63	57.63	57.73	55.55	5.72M
July 15, 2026	57.2	57.51	57.51	57.98	55.43	4.26M
July 14, 2026	59.25	56.58	56.58	59.82	56.46	4.48M
July 13, 2026	59.85	58.24	58.24	60.49	57.82	4.18M
July 10, 2026	59.26	60.38	60.38	61.31	59.17	3.35M
July 09, 2026	60.11	59.95	59.95	61.24	58.78	4.94M
July 08, 2026	59.28	58.49	58.49	59.52	57.21	7.13M
July 07, 2026	60.37	59.76	59.76	61.65	59.19	5.25M
July 06, 2026	63	61.91	61.91	64.46	61.72	4.25M
July 02, 2026	66.25	62.56	62.56	67.81	62	5.82M
July 01, 2026	67.17	65.93	65.93	68.57	65.47	6.25M
June 30, 2026	67.25	67.8	67.8	69.4	67.02	4.71M
June 29, 2026	68.5	67.71	67.71	68.56	65.09	4.34M
June 26, 2026	68.02	68	68	69.12	66.64	7.33M
June 25, 2026	73.25	69.94	69.94	74.58	68.47	4.56M
June 24, 2026	73.54	71.4	71.4	73.63	69.31	6.52M
June 23, 2026	72.88	73.44	73.44	75.1	71.98	8.15M
June 22, 2026	72.9	76.18	76.18	79.2	71.82	7.78M
June 18, 2026	71.41	72.45	72.45	72.77	68.49	9.25M
June 17, 2026	72.26	69.38	69.38	72.89	69.27	3.8M
June 16, 2026	75.29	71.42	71.42	75.88	71.2	4.96M
June 15, 2026	75.78	76.26	76.26	76.72	73.6	4.36M
June 12, 2026	72.35	73.97	73.97	74.19	71.27	2.1M
June 11, 2026	71.1	72.73	72.73	73.16	70.21	4.75M
June 10, 2026	72.56	70.29	70.29	73.69	70.23	3.94M
June 09, 2026	75.91	73.56	73.56	77.29	69.37	5.86M
June 08, 2026	75.34	75.37	75.37	78.89	74.18	5.73M
June 05, 2026	78	73.57	73.57	78.37	72.8	7.15M
June 04, 2026	79.11	79.93	79.93	81.87	78.8	3.73M
June 03, 2026	79	80.66	80.66	82.41	77.36	3.18M
June 02, 2026	77.19	79.12	79.12	80.63	75.84	6.77M
June 01, 2026	77.8	75.49	75.49	77.81	74.16	4.85M
May 29, 2026	82.43	77.85	77.85	83.71	77.61	5.4M
May 28, 2026	78.65	81.41	81.41	82.08	77.9	4.24M
May 27, 2026	84.08	78.68	78.68	85.18	78.15	5.32M