Stockscreener 앱 받기
74.04
2.29%
-1.735
시간 외 거래:
74.04
Skyworks Solutions Inc 주식 (SWKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-24 | $76.51 | $73.96 | $2.55 | 2,066,711.0 | -2.29% |
| 2025-10-23 | $76.26 | $73.33 | $2.93 | 2,129,960.0 | +2.45% |
| 2025-10-22 | $76.49 | $73.06 | $3.43 | 2,911,236.0 | -3.19% |
| 2025-10-21 | $76.66 | $75.41 | $1.25 | 1,143,072.0 | +0.34% |
| 2025-10-20 | $76.85 | $72.78 | $4.06 | 2,159,884.0 | +1.09% |
| 2025-10-17 | $75.65 | $73.02 | $2.63 | 1,653,454.0 | +1.14% |
| 2025-10-16 | $74.83 | $73.30 | $1.53 | 2,049,710.0 | +0.34% |
| 2025-10-15 | $74.38 | $72.56 | $1.82 | 2,055,082.0 | +1.99% |
| 2025-10-14 | $73.64 | $71.25 | $2.39 | 2,273,492.0 | -0.82% |
| 2025-10-13 | $73.68 | $70.53 | $3.16 | 2,964,213.0 | +6.09% |
| 2025-10-10 | $74.12 | $68.98 | $5.14 | 3,050,268.0 | -6.08% |
| 2025-10-09 | $76.03 | $72.88 | $3.15 | 1,956,166.0 | -3.23% |
| 2025-10-08 | $76.22 | $74.16 | $2.06 | 1,610,971.0 | +2.37% |
| 2025-10-07 | $78.00 | $74.16 | $3.84 | 1,584,733.0 | -3.34% |
| 2025-10-06 | $77.66 | $75.04 | $2.61 | 1,925,487.0 | -0.25% |
| 2025-10-03 | $78.15 | $76.86 | $1.29 | 1,474,923.0 | -0.35% |
| 2025-10-02 | $78.26 | $76.63 | $1.63 | 1,742,382.0 | +1.35% |
| 2025-10-01 | $77.60 | $75.62 | $1.98 | 2,349,632.0 | -0.83% |
| 2025-09-30 | $77.66 | $76.28 | $1.38 | 2,194,571.0 | +0.06% |
| 2025-09-29 | $80.31 | $76.50 | $3.81 | 2,792,979.0 | -3.24% |
| 2025-09-26 | $79.88 | $78.83 | $1.05 | 1,311,599.0 | +0.19% |
| 2025-09-25 | $79.97 | $78.47 | $1.50 | 1,546,075.0 | -1.61% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $78.26 | $68.98 | $9.28 | 39,168,087.0 | -3.82% |
| 2025-09 | $83.52 | $71.56 | $11.96 | 58,396,063.0 | +2.72% |
| 2025-08 | $78.13 | $65.70 | $12.43 | 53,625,049.0 | +9.34% |
| 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% |
2.17%
0.31%
자본화:
|
볼륨(24시간):