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 $1,527.29 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $637.15, while $1000 invested 1 year ago would be worth $1,353.34. This corresponds to total returns of 52.73%, -36.29%, 35.33%, respectively, with annualized returns of 4.33%, -8.62%, 35.33%.

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
November 11, 2026	85	87.64	87.64	88.05	83.16	3.12M
November 10, 2026	82.09	82.71	82.71	83.06	80.51	2.16M
November 09, 2026	82.59	82.83	82.83	84.14	81.4	3.72M
November 06, 2026	83.03	82.19	82.19	83.71	80.32	4.01M
November 05, 2026	80.56	81.21	81.21	85.43	79.71	7.81M
November 04, 2026	73.28	82.92	82.92	84.59	72.89	10.03M
November 03, 2026	85.86	85.4	85.4	87.86	84.09	4.81M
November 02, 2026	88.37	85.17	85.17	90.5	84.58	4.58M
October 30, 2026	87.73	87.58	87.58	89	85.44	5.15M
October 29, 2026	88	89.43	89.43	89.57	85.66	4.33M
October 28, 2026	85.48	87.23	87.23	87.51	85.43	3.2M
October 27, 2026	83.75	85.48	85.48	85.82	83.52	2.73M
October 26, 2026	83.43	83.34	83.34	84.76	82.56	2.72M
October 23, 2026	81.95	83.43	83.43	84.17	81.46	3.48M
October 22, 2026	80.45	82.39	82.39	82.52	79.97	3.52M
October 21, 2026	81.82	82.22	82.22	82.91	81.02	3.79M
October 20, 2026	79.71	81.3	81.3	82.83	79.33	4.52M
October 19, 2026	82.29	80.23	80.23	82.35	79.7	4.23M
October 16, 2026	79.03	79.7	79.7	81.75	78.37	6.95M
October 15, 2026	75.81	79.1	79.1	79.17	75.64	5.77M
October 14, 2026	75.5	76.89	76.89	77.12	75.36	4.99M
October 13, 2026	73.76	76.56	76.56	77.25	73.76	3.37M
October 12, 2026	75.76	74.7	74.7	77.86	74.56	4.21M
October 09, 2026	79.35	76.35	76.35	79.58	73.93	9.16M
October 08, 2026	81.44	80.75	80.75	81.61	78.43	7.39M
October 07, 2026	81.14	83.43	83.43	85.85	80.9	9.13M
October 06, 2026	85.43	82.79	82.79	85.74	80.03	11.69M
October 05, 2026	84.9	83.91	83.91	84.9	80.87	29.21M
October 02, 2026	83.92	85.03	85.03	86.54	82.08	8.67M
October 01, 2026	86.21	83.16	83.16	86.62	82.74	5.03M
September 30, 2026	87.73	85.48	85.48	89.71	84.43	6.05M
September 29, 2026	88.46	88.04	88.04	89.54	86.12	3.29M
September 28, 2026	89.4	87.59	87.59	89.88	85.69	3.36M
September 25, 2026	87.95	89.34	89.34	90.9	86.73	4.55M
September 24, 2026	91.15	87.81	87.81	91.66	87.39	3.8M
September 23, 2026	90.21	91.45	91.45	92.8	89.4	5.01M
September 22, 2026	88.88	89.96	89.96	90.83	88.11	4.39M
September 21, 2026	89.66	88.74	88.74	91.83	88.13	4.32M
September 18, 2026	92.05	88.76	88.76	92.05	87.48	21.56M
September 17, 2026	86.76	91.32	91.32	91.46	84.44	7.18M
September 16, 2026	89.38	85.59	85.59	89.38	85.22	7.91M
September 15, 2026	80.54	90	90	90.31	79.43	12.77M
September 11, 2026	84.27	88.35	88.35	92.3	83.95	11.08M
September 10, 2026	76.11	84.03	84.03	85.89	74.79	11.32M
September 09, 2026	75.27	76.54	76.54	76.66	74.18	4.64M
September 08, 2026	75	75.38	75.38	75.85	73.5	6.84M
September 04, 2026	71.09	74.02	74.02	74.8	71.09	4.8M
September 03, 2026	71.15	71.5	71.5	72.65	70.27	4M
September 02, 2026	66.39	71.67	71.67	73.26	66.39	7.52M
September 01, 2026	66	67.41	67.41	67.84	64.65	5.29M
August 31, 2026	66.43	67.01	67.01	67.7	64.86	19.94M
August 28, 2026	67.35	65.79	65.79	67.68	64.47	4.72M
August 27, 2026	67	67.36	67.36	68.11	66.03	4.63M
August 26, 2026	65.75	66.62	66.62	66.67	64.65	3.08M
August 25, 2026	66.97	65.7	65.7	66.97	63.06	4.95M
August 24, 2026	66.61	66.86	66.86	67.22	65.46	3.47M
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