78.18
price up icon1.32%   1.02
after-market 시간 외 거래: 78.23 0.05 +0.06%
loading

Skyworks Solutions Inc 주식 (SWKS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $78.25 $76.55 $1.70 2,325,648.0 +1.32%
2025-07-01 $78.47 $73.99 $4.48 3,271,731.0 +3.54%
2025-06-30 $74.99 $73.99 $1.00 1,850,293.0 -0.37%
2025-06-27 $75.17 $73.89 $1.28 3,724,714.0 +0.20%
2025-06-26 $74.86 $73.90 $0.96 2,073,252.0 +0.51%
2025-06-25 $74.47 $73.40 $1.07 2,676,428.0 +1.16%
2025-06-24 $74.40 $72.92 $1.48 2,984,831.0 +1.48%
2025-06-23 $72.93 $71.01 $1.92 2,641,075.0 +0.31%
2025-06-20 $72.23 $70.75 $1.48 6,178,959.0 +0.71%
2025-06-18 $72.67 $71.27 $1.40 2,330,090.0 +0.13%
2025-06-17 $72.47 $71.21 $1.26 3,267,249.0 -0.63%
2025-06-16 $72.40 $71.22 $1.18 2,600,886.0 +1.02%
2025-06-13 $72.17 $70.40 $1.77 3,365,527.0 -1.06%
2025-06-12 $73.00 $71.71 $1.29 2,098,551.0 -1.11%
2025-06-11 $75.28 $72.36 $2.92 3,492,540.0 -2.84%
2025-06-10 $75.62 $73.51 $2.11 4,640,768.0 +2.43%
2025-06-09 $73.89 $72.20 $1.68 2,820,351.0 +2.21%
2025-06-06 $72.51 $71.37 $1.14 2,185,312.0 +1.14%
2025-06-05 $72.03 $70.26 $1.77 4,091,372.0 -0.58%
2025-06-04 $72.19 $71.05 $1.14 3,582,762.0 +0.24%
2025-06-03 $71.13 $67.97 $3.16 4,041,722.0 +3.02%

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
2025-07 $78.47 $73.99 $4.48 7,923,027.0 +4.91%
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

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%
$21.88
price down icon 4.25%
semiconductors ADI
$245.15
price up icon 1.87%
semiconductors MU
$121.74
price up icon 0.70%
semiconductors ARM
$154.63
price down icon 1.09%
$162.32
price up icon 1.83%
semiconductors TXN
$215.59
price up icon 2.44%
자본화:     |  볼륨(24시간):