Stockscreener 앱 받기
71.08
3.69%
2.53
시간 외 거래:
71.15
0.07
+0.10%
Skyworks Solutions Inc 주식 (SWKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $71.19 | $68.22 | $2.97 | 2,595,825.0 | +3.69% |
| 2025-08-07 | $69.38 | $67.35 | $2.03 | 4,251,232.0 | +1.53% |
| 2025-08-06 | $70.87 | $65.70 | $5.17 | 5,426,564.0 | -0.16% |
| 2025-08-05 | $68.57 | $67.03 | $1.54 | 4,419,585.0 | -0.45% |
| 2025-08-04 | $68.27 | $67.59 | $0.68 | 2,348,092.0 | +0.36% |
| 2025-08-01 | $68.19 | $66.13 | $2.06 | 2,675,510.0 | -1.24% |
| 2025-07-31 | $70.99 | $68.23 | $2.76 | 3,242,645.0 | -3.91% |
| 2025-07-30 | $73.96 | $70.79 | $3.17 | 2,453,055.0 | -0.85% |
| 2025-07-29 | $72.11 | $70.64 | $1.47 | 2,402,150.0 | +0.87% |
| 2025-07-28 | $72.32 | $71.11 | $1.21 | 2,211,240.0 | -0.29% |
| 2025-07-25 | $72.47 | $71.21 | $1.26 | 1,539,051.0 | -1.12% |
| 2025-07-24 | $73.34 | $71.64 | $1.70 | 1,482,577.0 | -1.03% |
| 2025-07-23 | $73.25 | $72.75 | $0.505 | 1,276,180.0 | -0.40% |
| 2025-07-22 | $73.49 | $72.31 | $1.18 | 2,041,546.0 | +0.91% |
| 2025-07-21 | $74.16 | $72.66 | $1.50 | 1,876,941.0 | -0.06% |
| 2025-07-18 | $73.10 | $72.02 | $1.08 | 1,787,851.0 | +0.78% |
| 2025-07-17 | $72.97 | $71.32 | $1.65 | 2,348,319.0 | -0.92% |
| 2025-07-16 | $73.20 | $71.87 | $1.33 | 1,819,147.0 | -0.14% |
| 2025-07-15 | $75.82 | $72.93 | $2.89 | 1,952,203.0 | -1.96% |
| 2025-07-14 | $74.98 | $73.65 | $1.33 | 2,650,622.0 | -1.31% |
Skyworks Solutions Inc 주식 (SWKS) 연도별 가격 이력
이 심층 분석에서는 Skyworks Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Skyworks Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Skyworks Solutions Inc 주식 (SWKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $71.19 | $65.70 | $5.49 | 24,312,633.0 | +3.71% |
| 2025-07 | $79.21 | $68.23 | $10.98 | 47,027,051.0 | -8.02% |
| 2025-06 | $75.62 | $67.97 | $7.65 | 64,521,353.0 | +7.95% |
| 2025-05 | $74.07 | $64.11 | $9.96 | 90,999,090.0 | +7.39% |
| 2025-04 | $65.56 | $47.93 | $17.63 | 90,803,200.0 | -0.54% |
| 2025-03 | $73.78 | $62.72 | $11.06 | 74,040,469.0 | -3.05% |
| 2025-02 | $87.85 | $62.01 | $25.84 | 81,514,482.0 | -24.90% |
| 2025-01 | $95.46 | $87.48 | $7.97 | 46,853,325.0 | +0.09% |
Skyworks Solutions Inc 주식 (SWKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $93.12 | $86.01 | $7.11 | 46,219,528.0 | +0.95% |
| 2024-11 | $91.50 | $82.13 | $9.37 | 49,822,531.0 | +0.01% |
| 2024-10 | $101.5 | $86.65 | $14.85 | 44,141,941.0 | -11.33% |
| 2024-09 | $108.5 | $95.00 | $13.50 | 40,048,908.0 | -9.87% |
| 2024-08 | $113.5 | $96.15 | $17.35 | 42,844,518.0 | -3.55% |
| 2024-07 | $120.9 | $103.8 | $17.06 | 61,226,530.0 | +6.61% |
| 2024-06 | $108.1 | $89.58 | $18.53 | 53,195,894.0 | +15.02% |
| 2024-05 | $95.71 | $89.09 | $6.62 | 54,603,823.0 | -13.07% |
| 2024-04 | $109.6 | $95.65 | $13.97 | 44,371,744.0 | -1.60% |
| 2024-03 | $109.4 | $99.60 | $9.83 | 60,902,757.0 | +3.24% |
| 2024-02 | $107.5 | $99.42 | $8.09 | 38,987,663.0 | +0.44% |
| 2024-01 | $111.0 | $98.75 | $12.29 | 45,499,259.0 | -7.08% |
Skyworks Solutions Inc 주식 (SWKS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $115.1 | $95.84 | $19.28 | 32,903,983.0 | +15.98% |
| 2023-11 | $98.09 | $85.06 | $13.03 | 43,495,949.0 | +11.75% |
| 2023-10 | $99.34 | $85.43 | $13.91 | 30,837,846.0 | -12.02% |
| 2023-09 | $110.1 | $94.66 | $15.40 | 34,089,545.0 | -9.33% |
| 2023-08 | $114.5 | $102.5 | $11.96 | 35,837,706.0 | -4.92% |
| 2023-07 | $115.7 | $105.8 | $9.92 | 30,948,832.0 | +3.32% |
| 2023-06 | $111.6 | $101.5 | $10.07 | 32,459,167.0 | +6.94% |
| 2023-05 | $107.8 | $92.07 | $15.74 | 51,966,111.0 | -2.26% |
| 2023-04 | $117.7 | $100.5 | $17.19 | 31,139,879.0 | -10.24% |
| 2023-03 | $118.4 | $108.6 | $9.82 | 37,287,411.0 | +5.75% |
| 2023-02 | $123.7 | $109.1 | $14.58 | 43,122,099.0 | +1.73% |
| 2023-01 | $112.2 | $90.43 | $21.74 | 35,360,894.0 | +20.34% |
0.91%
자본화:
|
볼륨(24시간):