73.09
price down icon0.40%   -0.29
after-market 시간 외 거래: 73.15 0.06 +0.08%
loading

Skyworks Solutions Inc 주식 (SWKS) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-11 $77.41 $75.12 $2.29 2,052,189.0 -2.93%
2025-07-10 $78.15 $76.52 $1.63 2,169,246.0 +0.09%
2025-07-09 $78.75 $76.82 $1.93 1,381,526.0 -0.40%
2025-07-08 $79.21 $76.58 $2.63 2,485,686.0 +2.30%
2025-07-07 $78.80 $76.03 $2.77 2,426,507.0 -3.26%
2025-07-03 $78.94 $77.64 $1.30 1,830,991.0 +0.74%
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%

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 $79.21 $71.32 $7.89 34,972,513.0 -1.92%
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%
$23.49
price up icon 1.08%
semiconductors ADI
$228.08
price down icon 3.15%
semiconductors MU
$109.83
price up icon 0.56%
semiconductors ARM
$159.28
price up icon 1.78%
semiconductors TXN
$186.25
price down icon 13.34%
$159.88
price up icon 1.20%
자본화:     |  볼륨(24시간):