Stockscreener 앱 받기
66.22
0.33%
0.16
Skyworks Solutions Inc 주식 (SWKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $66.68 | $65.12 | $1.56 | 940,246.0 | +0.27% |
| 2025-05-02 | $66.90 | $65.43 | $1.47 | 3,674,123.0 | +1.27% |
| 2025-05-01 | $65.94 | $64.11 | $1.83 | 4,277,848.0 | +1.48% |
| 2025-04-30 | $64.47 | $60.74 | $3.73 | 3,821,299.0 | +4.35% |
| 2025-04-29 | $62.53 | $61.19 | $1.34 | 2,533,383.0 | -0.82% |
| 2025-04-28 | $62.43 | $60.80 | $1.63 | 2,141,608.0 | +0.96% |
| 2025-04-25 | $62.16 | $60.30 | $1.86 | 2,089,719.0 | +0.03% |
| 2025-04-24 | $62.00 | $59.54 | $2.46 | 3,311,665.0 | +4.84% |
| 2025-04-23 | $60.67 | $58.42 | $2.25 | 3,290,180.0 | +1.49% |
| 2025-04-22 | $58.33 | $56.00 | $2.33 | 3,858,125.0 | +1.80% |
| 2025-04-21 | $56.95 | $54.56 | $2.39 | 3,716,417.0 | +1.43% |
| 2025-04-17 | $57.00 | $55.08 | $1.92 | 2,344,381.0 | +0.21% |
| 2025-04-16 | $56.88 | $53.79 | $3.09 | 4,711,484.0 | -2.68% |
| 2025-04-15 | $58.92 | $57.16 | $1.76 | 2,372,354.0 | -0.55% |
| 2025-04-14 | $58.80 | $56.46 | $2.34 | 3,952,972.0 | +2.09% |
| 2025-04-11 | $56.57 | $51.68 | $4.89 | 5,195,670.0 | +5.01% |
| 2025-04-10 | $57.67 | $51.65 | $6.02 | 6,680,022.0 | -10.67% |
| 2025-04-09 | $60.93 | $49.13 | $11.80 | 10,705,562.0 | +22.50% |
| 2025-04-08 | $54.70 | $47.93 | $6.77 | 5,874,004.0 | -7.83% |
| 2025-04-07 | $56.85 | $49.80 | $7.05 | 7,662,452.0 | +1.14% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $66.90 | $64.11 | $2.79 | 8,892,217.0 | +3.05% |
| 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% |
0.19%
0.19%
자본화:
|
볼륨(24시간):