Skyworks Solutions, Inc. (SWKS) NASDAQ

79.12

+3.63(+4.81%)

Updated at June 02 04:00PM

Currency In USD

SWKS Historical Return

If you invested $1000 in Skyworks Solutions, Inc. (SWKS) 10 years ago, it would be worth $1,468.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $527.26, while $1000 invested 1 year ago would be worth $1,185.5. This corresponds to total returns of 46.9%, -47.27%, 18.55%, respectively, with annualized returns of 3.92%, -12.01%, 18.55%.

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
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
May 26, 2026	82.7	83.42	83.42	84.79	80	6.02M
May 22, 2026	73.59	82.42	82.42	82.46	73.59	5.3M
May 21, 2026	74	73.54	73.54	74.32	71.15	5.19M
May 20, 2026	70.5	74.35	74.35	74.45	70.31	4.16M
May 19, 2026	69.99	70.35	70.35	72.36	69.21	4.78M
May 18, 2026	69.58	70.35	70.35	71.04	68.26	6.79M
May 15, 2026	65.71	68.53	68.53	69.89	65.66	5.52M
May 14, 2026	68.59	67.06	67.06	68.63	66.36	4.63M
May 13, 2026	67.7	68.14	68.14	68.75	66.7	4.55M
May 12, 2026	69.51	66.31	66.31	69.94	64.65	6.88M
May 11, 2026	66.71	70.13	70.13	70.17	66.46	5.44M
May 08, 2026	67.09	66.78	66.78	67.44	65.4	4.94M
May 07, 2026	65.16	65.04	65.04	67.55	64.56	6.28M
May 06, 2026	68.04	64.97	64.97	68.04	61.54	10.36M
May 05, 2026	68.94	72.56	72.56	72.81	68.71	7.81M
May 04, 2026	68.9	68.85	68.85	69.93	68.25	3.35M
May 01, 2026	69.46	69.4	69.4	69.9	67.28	4.14M
April 30, 2026	63.02	70.17	70.17	70.45	62.93	8.16M
April 29, 2026	61.88	62.66	62.66	63.4	61.3	3.51M
April 28, 2026	61.43	60.98	60.98	62.35	60.76	2.69M
April 27, 2026	63.7	62.12	62.12	64	60.95	2.34M
April 24, 2026	62.83	63.65	63.65	63.85	61.81	4.04M
April 23, 2026	62.2	61.55	61.55	62.29	60.58	2.74M
April 22, 2026	61.59	61.77	61.77	62.11	61.3	2.72M
April 21, 2026	59.91	59.94	59.94	61.04	59.69	2.22M
April 20, 2026	57.46	59.46	59.46	59.61	57.4	2.65M
April 17, 2026	59.13	58.99	58.99	60.23	57.51	3.26M
April 16, 2026	58.17	58.7	58.7	59	57.75	1.97M
April 15, 2026	57.18	57.93	57.93	57.99	56.71	2.18M
April 14, 2026	56.5	57.28	57.28	57.5	56.05	2.42M
April 13, 2026	56.15	56.5	56.5	56.56	55.37	2.75M
April 10, 2026	57.04	56.36	56.36	57.33	56.12	2.15M
April 09, 2026	56.25	56.56	56.56	56.96	55.95	3M
April 08, 2026	56.26	56.54	56.54	56.64	55.35	3.6M
April 07, 2026	55.95	55.06	55.06	55.95	53.98	2.62M
April 06, 2026	55.49	55.97	55.97	56.2	55.11	2.23M
April 02, 2026	52.99	55.19	55.19	55.34	52.32	5.39M
April 01, 2026	53.59	53.22	53.22	54.39	52.9	3.28M
March 31, 2026	53.25	53.55	53.55	53.79	52.11	3.53M
March 30, 2026	53.87	52.5	52.5	54.1	51.93	3.3M
March 27, 2026	56.11	53.65	53.65	56.42	53.26	3.25M
March 26, 2026	55.6	56.66	56.66	57.6	55.58	2.59M
March 25, 2026	55.85	56.19	56.19	56.8	55.5	2.1M
March 24, 2026	54.02	55.36	55.36	56.65	54.02	3.11M
March 23, 2026	55.32	54.49	54.49	55.54	54.2	3.12M
March 20, 2026	54.12	54.44	54.44	55.08	53.57	7.35M
March 19, 2026	52.78	54.12	54.12	54.61	52.43	2.54M
March 18, 2026	53.49	53.58	53.58	54.29	53.3	3.24M
March 17, 2026	55.03	53.71	53.71	55.6	53.4	2.62M
March 16, 2026	56.02	54.54	54.54	56.02	54.51	2.06M
March 13, 2026	55.42	54.74	54.74	56.44	54.48	2.71M
March 12, 2026	54.92	55.2	55.2	56.41	54.6	3.16M
March 11, 2026	55.64	55.35	55.35	56.88	54.8	2.65M
March 10, 2026	55.15	54.93	54.93	55.91	53.41	3.21M
March 09, 2026	53.93	55.28	55.28	55.45	52.17	3.94M