NASDAQ · TECHNOLOGY · Historical Data
Skyworks Solutions Inc historical OHLCV data.
Daily SWKS open, high, low, close, and volume bars. Split-adjusted closes by default; return, range, and realised volatility are computed from the same series.
Section freshness
Price Jun 24, 4:00 PM EDT · Statements Mar 30, 8:00 PM EDT
Source timingDetailsHide
Data freshness
Prices update fastest. Fundamentals, analyst data, and news update on their own schedules, so check these timestamps before comparing signals.
Price time means the latest available trade or regular-market close. Other times show when that section was checked or published.
- 1-year return
- +3.15%
- First close → last close
- Range high
- $90.90
- Range low
- $51.93
- Realised vol (annualised)
- 43%
- σ of daily log returns × √252
Trend read
Mid-range.
Price is in the middle of its 52-week range with +3.15% 1-year tape. Mid-range chop is where most fundamental catalysts (earnings, guidance, ratings) reset the path — the next earnings report typically resolves direction.
Last 30 sessions
| Date | High | Low | Close | Return | Volume |
|---|---|---|---|---|---|
| $73.63 | $69.31 | $71.40 | -2.78% | 6,524,496 | |
| $75.10 | $71.98 | $73.44 | -3.60% | 8,503,800 | |
| $79.20 | $71.82 | $76.18 | +5.15% | 8,013,400 | |
| $72.77 | $68.49 | $72.45 | +4.42% | 9,405,000 | |
| $72.89 | $69.27 | $69.38 | -2.86% | 3,922,200 | |
| $75.88 | $71.20 | $71.42 | -6.35% | 4,956,900 | |
| $76.72 | $73.60 | $76.26 | +3.10% | 4,384,200 | |
| $74.19 | $71.27 | $73.97 | +1.70% | 2,261,700 | |
| $73.16 | $70.21 | $72.73 | +3.47% | 4,751,300 | |
| $73.69 | $70.23 | $70.29 | -4.45% | 3,989,400 | |
| $77.29 | $69.37 | $73.56 | -2.40% | 5,884,200 | |
| $78.89 | $74.18 | $75.37 | +2.45% | 5,969,300 | |
| $78.37 | $72.80 | $73.57 | -7.96% | 7,170,200 | |
| $81.87 | $78.80 | $79.93 | -0.91% | 3,770,900 | |
| $82.41 | $77.36 | $80.66 | +1.95% | 3,354,100 | |
| $80.63 | $75.84 | $79.12 | +4.81% | 6,927,000 | |
| $77.81 | $74.16 | $75.49 | -3.03% | 4,868,300 | |
| $83.71 | $77.61 | $77.85 | -4.37% | 5,407,000 | |
| $82.08 | $77.90 | $81.41 | +3.47% | 4,239,500 | |
| $85.18 | $78.15 | $78.68 | -5.68% | 5,353,200 | |
| $84.79 | $80.00 | $83.42 | +2.09% | 6,017,200 | |
| $82.46 | $73.59 | $81.71 | +12.08% | 5,335,800 | |
| $74.32 | $71.15 | $72.91 | -1.09% | 5,192,800 | |
| $74.45 | $70.31 | $73.71 | +5.69% | 4,165,800 | |
| $72.36 | $69.21 | $69.74 | 0.00% | 4,897,700 | |
| $71.04 | $68.26 | $69.74 | +2.66% | 6,801,300 | |
| $69.89 | $65.66 | $67.94 | +2.19% | 5,534,900 | |
| $68.63 | $66.36 | $66.48 | -1.58% | 4,634,000 | |
| $68.75 | $66.70 | $67.55 | +2.76% | 4,624,800 | |
| $69.94 | $64.65 | $65.74 | -5.45% | 7,018,800 |
Showing the most recent 30 sessions. Total 254 bars available.
Frequently asked
Common questions.
Are SWKS historical prices split-adjusted on TECHi?
Yes — TECHi applies universal split adjustment across the entire history (including the IPO close and all-time high/low calculations). This is why long-term CAGR and performance numbers stay accurate instead of showing the bogus pre-split prices you sometimes see elsewhere.
How does TECHi calculate the price return and realized volatility for SWKS?
The Return column shows each session's day-over-day price change, and the 1-year return is the simple first-close-to-last-close price move across the period. Realised volatility is the annualised standard deviation of daily log returns over the displayed one-year period (σ × √252). These documented series power Forward model inputs and historical validation checks.
Why does SWKS historical data on TECHi look different from other sites around splits or dividends?
Many platforms serve unadjusted or partially adjusted series that break long-term charts and CAGR. TECHi normalises the full history once using the verified split list, then derives every derived metric (CAGR, all-time high/low, progress windows) from that single source of truth.
Can I export SWKS historical data for backtesting?
The page renders the full OHLCV table with a day-over-day price-return column. Export buttons (CSV) are available on the companion financial statements pages; the same disciplined data layer underlies everything.
How far back does the SWKS history go?
TECHi defaults to one year of daily bars for speed. The underlying feed reaches to Skyworks Solutions Inc’s IPO. MAX on the Chart page loads the complete adjusted series for long-horizon analysis.