Stockscreener 앱 받기
82.42
12.08%
8.88
시간 외 거래:
83.09
0.67
+0.81%
Skyworks Solutions Inc 주식 (SWKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $82.46 | $73.59 | $8.87 | 5,311,069.0 | +12.08% |
| 2026-05-21 | $74.31 | $71.15 | $3.17 | 5,172,436.0 | -1.09% |
| 2026-05-20 | $74.45 | $70.31 | $4.14 | 4,157,634.0 | +5.69% |
| 2026-05-19 | $72.36 | $69.21 | $3.15 | 4,897,101.0 | +0.00% |
| 2026-05-18 | $71.04 | $68.26 | $2.78 | 6,787,849.0 | +2.66% |
| 2026-05-15 | $69.89 | $65.66 | $4.23 | 5,532,410.0 | +2.19% |
| 2026-05-14 | $68.62 | $66.36 | $2.27 | 4,633,809.0 | -1.58% |
| 2026-05-13 | $68.75 | $66.70 | $2.05 | 4,623,199.0 | +2.76% |
| 2026-05-12 | $69.94 | $64.64 | $5.30 | 7,007,241.0 | -5.45% |
| 2026-05-11 | $70.17 | $66.46 | $3.71 | 5,641,541.0 | +5.02% |
| 2026-05-08 | $67.44 | $65.39 | $2.05 | 5,142,316.0 | +2.68% |
| 2026-05-07 | $67.55 | $64.56 | $2.99 | 6,470,385.0 | +0.12% |
| 2026-05-06 | $68.04 | $61.53 | $6.51 | 10,357,333.0 | -10.47% |
| 2026-05-05 | $72.81 | $68.71 | $4.10 | 6,761,845.0 | +5.39% |
| 2026-05-04 | $69.93 | $68.25 | $1.68 | 3,345,063.0 | -0.79% |
| 2026-05-01 | $69.90 | $67.28 | $2.62 | 4,144,219.0 | -1.10% |
| 2026-04-30 | $70.45 | $62.93 | $7.52 | 8,164,333.0 | +11.99% |
| 2026-04-29 | $63.40 | $61.30 | $2.10 | 3,535,671.0 | +2.76% |
| 2026-04-28 | $62.35 | $60.76 | $1.59 | 2,772,656.0 | -1.84% |
| 2026-04-27 | $64.00 | $60.95 | $3.05 | 2,343,639.0 | -2.40% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $82.46 | $61.53 | $20.92 | 95,296,519.0 | +17.46% |
| 2026-04 | $70.45 | $52.32 | $18.13 | 65,894,524.0 | +31.04% |
| 2026-03 | $59.54 | $51.93 | $7.61 | 71,575,054.0 | -10.12% |
| 2026-02 | $64.22 | $54.61 | $9.61 | 69,519,726.0 | +6.85% |
| 2026-01 | $67.67 | $54.02 | $13.65 | 90,175,043.0 | -12.06% |
Skyworks Solutions Inc 주식 (SWKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.31 | $63.67 | $6.64 | 50,271,225.0 | -2.26% |
| 2025-11 | $78.00 | $60.06 | $17.94 | 63,048,191.0 | -15.14% |
| 2025-10 | $90.90 | $68.98 | $21.92 | 65,276,614.0 | +0.96% |
| 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% |
3.35%
자본화:
|
볼륨(24시간):