64.63
price up icon0.80%   0.51
after-market 시간 외 거래: 64.63
loading

Skyworks Solutions Inc 주식 (SWKS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-31 $64.73 $62.72 $2.01 3,154,241.0 +0.80%
2025-03-28 $65.99 $63.73 $2.26 2,506,177.0 -3.29%
2025-03-27 $67.32 $65.95 $1.37 1,872,632.0 -1.92%
2025-03-26 $68.50 $66.94 $1.56 1,896,542.0 -0.91%
2025-03-25 $68.97 $68.04 $0.93 2,139,722.0 -1.16%
2025-03-24 $69.44 $68.25 $1.19 3,358,647.0 +2.63%
2025-03-21 $68.45 $67.11 $1.34 12,490,565.0 -1.67%
2025-03-20 $69.72 $68.36 $1.36 2,999,877.0 -2.37%
2025-03-19 $71.19 $69.69 $1.50 2,767,621.0 -1.17%
2025-03-18 $71.32 $70.13 $1.19 2,453,479.0 +0.43%
2025-03-17 $71.51 $69.42 $2.09 2,670,824.0 +1.70%
2025-03-14 $69.61 $67.89 $1.71 2,727,526.0 +3.29%
2025-03-13 $69.06 $66.53 $2.53 2,647,467.0 -0.97%
2025-03-12 $69.45 $67.70 $1.75 3,023,340.0 -0.56%
2025-03-11 $72.06 $66.81 $5.25 4,167,644.0 -5.30%
2025-03-10 $73.78 $71.10 $2.68 5,166,513.0 -0.77%
2025-03-07 $72.91 $68.00 $4.91 5,755,034.0 +8.49%
2025-03-06 $68.00 $66.00 $2.00 3,706,061.0 -0.68%
2025-03-05 $67.84 $66.04 $1.80 2,869,020.0 +2.08%
2025-03-04 $66.86 $65.69 $1.17 2,001,738.0 +0.72%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $73.78 $62.72 $11.06 77,194,710.0 -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

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

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%
semiconductors ADI
$201.67
price up icon 0.05%
$22.71
price up icon 0.00%
semiconductors MU
$86.89
price down icon 1.75%
semiconductors ARM
$106.79
price down icon 0.94%
semiconductors TXN
$179.70
price up icon 1.91%
semiconductors AMD
$102.74
price down icon 0.47%
자본화:     |  볼륨(24시간):