Skyworks Solutions, Inc.
SWKSNASDAQTechnology● Active
$76.03
+$2.46(+3.34%)
Market Cap$11.4B
P/E Ratio—
52W High$90.9
52W Low$51.93
Skyworks Solutions, Inc.（SWKS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
swks · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$197.62
Jul 29, 2021
-61.6% from here
5-Year Low5Y
$47.93
Apr 8, 2025
+58.5% from low
IPO Priceadj.
$6.04
Sep 7, 1984
+1.2K% since IPO
1 Year Ago
$73.17
Jun 9, 2025
+3.8% in 1Y
5 Years Ago
$168.23
Jun 8, 2021
-54.9% in 5Y
10 Years Ago
$68.38
Jun 8, 2016
+11.1% in 10Y
Historical Price Data · SWKS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $75.34 | $78.89 | $74.24 | $75.96 | $75.96 | 3.3M | +0.82% |
| Jun 5, 2026 | $78.00 | $78.37 | $72.80 | $73.57 | $73.57 | 7.2M | -5.68% |
| Jun 4, 2026 | $79.11 | $81.87 | $78.80 | $79.93 | $79.93 | 3.8M | +1.04% |
| Jun 3, 2026 | $79.00 | $82.41 | $77.36 | $80.66 | $80.66 | 3.4M | +2.10% |
| Jun 2, 2026 | $77.19 | $80.63 | $75.84 | $79.12 | $79.12 | 6.9M | +2.50% |
| Jun 1, 2026 | $77.80 | $77.81 | $74.16 | $75.49 | $75.49 | 4.9M | -2.97% |
| May 29, 2026 | $82.43 | $83.71 | $77.61 | $77.85 | $77.85 | 5.4M | -5.56% |
| May 28, 2026 | $78.65 | $82.08 | $77.90 | $81.41 | $81.41 | 4.2M | +3.51% |
| May 27, 2026 | $84.08 | $85.18 | $78.15 | $78.68 | $78.68 | 5.4M | -6.42% |
| May 26, 2026 | $82.70 | $84.79 | $80.00 | $83.42 | $83.42 | 6.0M | +0.87% |
| May 22, 2026 | $73.59 | $82.46 | $73.59 | $82.42 | $82.42 | 5.3M | +12.00% |
| May 21, 2026 | $74.00 | $74.32 | $71.15 | $73.54 | $73.54 | 5.2M | -0.62% |
| May 20, 2026 | $70.50 | $74.45 | $70.31 | $74.35 | $74.35 | 4.2M | +5.46% |
| May 19, 2026 | $69.99 | $72.36 | $69.21 | $70.35 | $70.35 | 4.9M | +0.51% |
| May 18, 2026 | $69.58 | $71.04 | $68.26 | $70.35 | $70.35 | 6.8M | +1.11% |
| May 15, 2026 | $65.71 | $69.89 | $65.66 | $68.53 | $68.53 | 5.5M | +4.29% |
| May 14, 2026 | $68.59 | $68.63 | $66.36 | $67.06 | $67.06 | 4.6M | -2.23% |
| May 13, 2026 | $67.70 | $68.75 | $66.70 | $68.14 | $68.14 | 4.6M | +0.65% |
| May 12, 2026 | $69.51 | $69.94 | $64.65 | $66.31 | $66.31 | 7.0M | -4.60% |
| May 11, 2026 | $66.71 | $70.17 | $66.46 | $70.13 | $70.13 | 5.6M | +5.13% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SWKS
Jan 1 → Dec 31 · 6 years2026+18.4%$64.17 → $75.96
+18.4%
2025-29.3%$89.67 → $63.41
-29.3%
2024-20.1%$111.00 → $88.68
-20.1%
2023+21.9%$92.20 → $112.42
+21.9%
2022-41.5%$155.65 → $91.13
-41.5%
2021-8.3%$169.11 → $155.14
-8.3%
Best Year2023 · +21.9%
Worst Year2022 · -41.5%
Positive Years2 / 6
Avg Annual Return-9.8%
6Y Total Return-55.1%
6Y CAGR~-12.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in SWKS?
If you invested $1,000 in SWKS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,111
Total Return+11.1%
CAGR~+1.1% / yr
Profit+$111
Based on Jun 8, 2016 · $68.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Skyworks Solutions, Inc.（SWKS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $75.95。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SWKS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SWKS 历史股价FMP 日线复权 OHLCV