Skyworks Solutions Inc. Common Stockのデータ

Skyworks Solutions Inc. Common Stockの基本情報

名前 Skyworks Solutions Inc. Common Stock
ティッカー SWKS
United States
上場年 nan
セクター Technology

Skyworks Solutions Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 195.82 191.06 191.21 194.14 2490400.0 194.14
2021-02-12 190.34 186.18 187.67 189.5 1903700.0 189.5
2021-02-11 189.49 184.23 186.88 188.76 2072900.0 188.26
2021-02-10 186.6 181.2 184.7 185.29 2018700.0 184.8
2021-02-09 186.69 180.62 180.74 182.91 2504500.0 182.43
2021-02-08 182.5 178.53 180.32 181.57 2182700.0 181.09
2021-02-05 182.0 178.24 180.09 178.95 2509000.0 178.48
2021-02-04 181.0 172.89 178.2 179.1 5007300.0 178.63
2021-02-03 186.75 179.07 186.47 179.46 3185400.0 178.98
2021-02-02 189.7 181.35 188.58 185.49 3755500.0 185.0
2021-02-01 186.5 174.3 174.3 185.79 5643300.0 185.3
2021-01-29 188.34 167.33 187.73 169.25 9055500.0 168.8
2021-01-28 162.91 157.61 159.99 159.79 3866800.0 159.37
2021-01-27 161.99 154.45 160.62 155.85 2711600.0 155.44
2021-01-26 166.39 162.22 166.0 163.13 1833800.0 162.7
2021-01-25 170.69 163.36 166.64 165.68 4702400.0 165.24
2021-01-22 162.48 160.2 161.71 161.27 1215000.0 160.84
2021-01-21 163.87 160.61 163.47 163.52 1434800.0 163.09
2021-01-20 168.95 162.72 163.1 162.94 2021200.0 162.51
2021-01-19 162.2 154.01 154.53 161.39 2439700.0 160.96
2021-01-15 156.5 150.13 154.01 152.0 2305800.0 151.6
2021-01-14 161.07 157.2 157.7 157.98 1521100.0 157.56
2021-01-13 159.17 155.79 158.0 157.89 1252800.0 157.47
2021-01-12 162.45 158.09 162.07 158.18 1807500.0 157.76
2021-01-11 163.35 159.28 160.12 162.05 1766700.0 161.62
2021-01-08 165.99 160.6 164.79 163.48 1598500.0 163.05
2021-01-07 163.42 160.01 160.92 162.68 1701200.0 162.25
2021-01-06 162.35 153.0 154.78 158.49 2102900.0 158.07
2021-01-05 156.46 150.0 150.12 156.3 2053900.0 155.89
2021-01-04 155.69 148.02 153.33 150.72 2180200.0 150.32
2020-12-31 153.37 151.97 153.16 152.88 950000.0 152.48
2020-12-30 153.7 151.06 151.1 152.75 770400.0 152.35
2020-12-29 154.84 149.62 153.8 150.41 1441200.0 150.01
2020-12-28 153.78 151.8 152.76 153.22 1039100.0 152.81
2020-12-24 151.35 149.5 150.95 151.21 480400.0 150.81
2020-12-23 152.94 148.75 150.09 150.74 1431400.0 150.34
2020-12-22 151.74 147.84 148.37 149.43 1320300.0 149.03
2020-12-21 148.21 145.17 145.55 147.71 1487300.0 147.32
2020-12-18 149.41 145.06 146.46 148.19 2823000.0 147.8
2020-12-17 150.29 145.4 149.0 145.53 1833600.0 145.14
2020-12-16 148.41 143.6 144.93 147.54 1961400.0 147.15
2020-12-15 146.4 142.96 143.17 144.68 2291700.0 144.3
2020-12-14 140.43 137.94 140.0 139.26 2933300.0 138.89
2020-12-11 144.45 138.61 143.9 139.24 3549800.0 138.87
2020-12-10 148.06 145.53 147.36 145.54 1749900.0 145.15
2020-12-09 155.04 147.46 155.0 148.29 2562500.0 147.9
2020-12-08 156.0 152.76 153.6 155.79 1522700.0 155.38
2020-12-07 154.11 150.55 151.41 153.42 2276200.0 153.01
2020-12-04 150.28 143.73 143.74 150.17 2174700.0 149.77
2020-12-03 145.35 143.05 144.23 143.71 1218000.0 143.33
2020-12-02 145.06 142.51 143.35 143.45 1276300.0 143.07
2020-12-01 145.46 141.16 142.01 144.0 2617600.0 143.62
2020-11-30 141.25 136.38 136.38 141.17 2734000.0 140.8
2020-11-27 138.77 135.97 136.88 136.16 1215700.0 135.8
2020-11-25 138.91 134.28 138.74 135.95 3035500.0 135.59
2020-11-24 139.71 135.33 138.51 138.85 2235900.0 138.48
2020-11-23 141.78 136.56 141.05 138.03 3068100.0 137.66
2020-11-20 141.76 138.39 139.25 140.39 1764000.0 140.02
2020-11-19 139.5 136.0 137.18 139.36 1795100.0 138.99
2020-11-18 141.24 137.44 141.11 137.56 2014000.0 137.2
2020-11-17 143.51 140.55 143.17 140.78 1474600.0 139.91
2020-11-16 143.74 140.67 141.0 143.41 1922300.0 142.52
2020-11-13 145.05 140.95 144.14 141.5 1374800.0 140.62
2020-11-12 144.43 140.34 143.9 141.34 1941500.0 140.46
2020-11-11 144.5 139.16 139.74 143.87 1982100.0 142.98
2020-11-10 143.99 136.86 142.87 137.24 2588300.0 136.39
2020-11-09 151.89 144.42 151.35 144.58 2372500.0 143.68
2020-11-06 148.71 143.92 148.09 146.74 2581600.0 145.83
2020-11-05 149.32 142.5 143.86 149.12 5281200.0 148.2
2020-11-04 142.62 139.15 142.09 139.53 3016100.0 138.67
2020-11-03 142.93 134.84 141.92 138.8 5238800.0 137.94
2020-11-02 144.85 139.94 143.38 142.12 2388700.0 141.24
2020-10-30 143.91 139.63 142.83 141.29 1796000.0 140.42
2020-10-29 146.79 139.8 140.0 145.16 1459600.0 144.26
2020-10-28 142.94 139.09 142.35 139.79 1707300.0 138.92
2020-10-27 148.2 144.41 147.49 145.12 1100900.0 144.22
2020-10-26 148.76 144.81 148.39 147.29 1311300.0 146.38
2020-10-23 150.55 148.82 149.59 149.76 819300.0 148.83
2020-10-22 151.53 147.33 150.91 149.73 903400.0 148.8
2020-10-21 153.5 150.31 152.62 150.39 858400.0 149.46
2020-10-20 153.96 151.43 152.66 152.45 954300.0 151.51
2020-10-19 156.98 150.38 154.51 151.14 1188900.0 150.2
2020-10-16 154.92 152.92 154.4 153.15 1110000.0 152.2
2020-10-15 153.74 149.6 150.56 153.38 965500.0 152.43
2020-10-14 154.83 151.81 154.78 153.31 1121000.0 152.36
2020-10-13 158.0 152.4 157.78 153.2 2023900.0 152.25
2020-10-12 158.61 155.26 156.48 157.09 2307900.0 156.12
2020-10-09 154.84 152.48 153.3 154.28 1897000.0 153.32
2020-10-08 151.66 149.81 151.0 151.55 2172700.0 150.61
2020-10-07 151.03 149.03 149.95 149.86 1331700.0 148.93
2020-10-06 151.7 146.54 150.58 147.27 1568900.0 146.36
2020-10-05 151.76 148.1 148.1 151.62 1359900.0 150.68
2020-10-02 149.62 146.8 148.1 146.83 1604000.0 145.92
2020-10-01 152.48 147.14 147.5 152.1 1983900.0 151.16
2020-09-30 147.13 143.36 143.52 145.5 1826000.0 144.6
2020-09-29 146.48 143.71 145.2 144.35 1452600.0 143.46
2020-09-28 144.01 139.02 140.63 143.97 2052300.0 143.08
2020-09-25 138.91 133.62 135.6 138.0 1909000.0 137.15
2020-09-24 137.63 131.94 131.96 135.2 2145300.0 134.36
2020-09-23 139.63 133.59 139.06 133.92 1369000.0 133.09
2020-09-22 139.7 133.77 135.59 139.64 1695400.0 138.78
2020-09-21 134.64 131.44 133.58 134.25 2050800.0 133.42
2020-09-18 139.91 133.67 139.43 136.01 2415300.0 135.17
2020-09-17 138.83 134.96 134.96 138.36 1825800.0 137.5
2020-09-16 142.83 140.25 142.41 140.34 1460500.0 139.47
2020-09-15 142.76 139.3 139.39 140.91 1760800.0 140.04
2020-09-14 138.88 136.08 137.44 137.79 1182200.0 136.94
2020-09-11 138.44 134.13 137.57 136.15 1496100.0 135.31
2020-09-10 140.65 134.19 139.27 135.23 2172200.0 134.39
2020-09-09 138.58 135.08 135.12 137.61 2713100.0 136.76
2020-09-08 135.44 130.72 133.1 130.84 2678600.0 130.03
2020-09-04 141.65 133.86 139.62 139.01 3237100.0 138.15
2020-09-03 149.59 139.43 149.01 139.91 3485900.0 139.04
2020-09-02 154.24 147.22 148.5 153.29 2137200.0 152.34
2020-09-01 147.76 144.54 145.98 146.46 1473000.0 145.55
2020-08-31 145.39 141.94 143.45 144.85 2039200.0 143.95
2020-08-28 143.71 140.29 140.72 143.62 1060400.0 142.73
2020-08-27 143.47 138.7 143.47 140.1 1754100.0 139.23
2020-08-26 143.8 141.29 142.48 142.71 1320400.0 141.83
2020-08-25 143.88 141.41 142.96 142.53 1189500.0 141.65
2020-08-24 144.25 141.02 143.67 142.25 1541000.0 141.37
2020-08-21 142.31 139.4 140.25 142.05 1322500.0 141.17
2020-08-20 142.26 139.36 140.64 140.63 1708500.0 139.76
2020-08-19 143.87 141.43 143.59 142.05 1717100.0 141.17
2020-08-18 146.62 143.07 145.47 143.19 1178700.0 142.3
2020-08-17 147.68 144.64 147.37 146.09 1215200.0 145.19
2020-08-14 148.62 145.5 148.48 146.12 997900.0 145.22
2020-08-13 149.32 146.8 147.7 148.06 1412800.0 147.14
2020-08-12 147.85 141.35 142.34 147.56 1641700.0 146.65
2020-08-11 144.57 140.77 143.19 141.33 1656500.0 140.46
2020-08-10 144.49 141.0 143.84 143.54 1499700.0 142.65
2020-08-07 148.73 142.4 148.71 144.37 1526100.0 142.98
2020-08-06 149.19 145.09 145.7 148.07 1267300.0 146.64
2020-08-05 146.12 143.45 144.85 145.37 1428400.0 143.97
2020-08-04 147.89 142.96 147.44 145.27 1822700.0 143.87
2020-08-03 149.49 146.56 146.93 147.2 1882800.0 145.78
2020-07-31 145.9 141.25 144.41 145.58 3537500.0 144.18
2020-07-30 142.26 134.8 134.92 142.19 3187900.0 140.82
2020-07-29 137.22 134.59 135.88 136.45 1330600.0 135.14
2020-07-28 137.95 134.46 137.37 134.66 1752100.0 133.36
2020-07-27 137.76 132.32 133.61 136.69 2274400.0 135.37
2020-07-24 136.0 128.56 131.47 131.61 3028100.0 130.34
2020-07-23 139.19 134.49 137.12 135.34 2946200.0 134.04
2020-07-22 138.42 135.2 137.0 136.3 1455900.0 134.99
2020-07-21 139.88 136.67 139.22 137.45 1925300.0 136.13
2020-07-20 138.07 133.83 134.72 137.8 1930700.0 136.47
2020-07-17 134.28 131.81 132.48 133.95 1538200.0 132.66
2020-07-16 132.55 129.13 130.0 131.63 1565500.0 130.36
2020-07-15 132.4 129.01 131.88 131.32 1306900.0 130.05
2020-07-14 131.49 126.53 128.28 131.18 1748300.0 129.92
2020-07-13 134.81 128.82 133.32 129.47 1866700.0 128.22
2020-07-10 133.13 129.72 132.74 131.22 1081300.0 129.96
2020-07-09 133.6 129.77 132.85 132.73 1223200.0 131.45
2020-07-08 133.55 130.58 133.14 132.15 1289700.0 130.88
2020-07-07 135.23 132.15 133.53 132.28 2511900.0 131.01
2020-07-06 133.28 130.22 130.89 131.45 1460500.0 130.18
2020-07-02 130.05 127.29 127.52 128.42 1731900.0 127.18
2020-07-01 127.7 125.8 127.7 125.85 1371700.0 124.64
2020-06-30 128.39 125.42 125.94 127.86 1928800.0 126.63
2020-06-29 126.4 123.41 126.14 126.0 1068800.0 124.79
2020-06-26 128.14 124.9 126.6 125.85 2292100.0 124.64
2020-06-25 127.57 124.8 126.67 127.3 1339500.0 126.07
2020-06-24 129.38 125.02 128.31 126.41 2393700.0 125.19
2020-06-23 129.73 127.59 128.76 128.35 1419900.0 127.11
2020-06-22 128.21 125.32 127.16 127.58 1578800.0 126.35
2020-06-19 132.84 126.51 132.84 127.35 3667600.0 126.12
2020-06-18 130.97 128.32 130.23 129.1 1424300.0 127.86
2020-06-17 131.98 129.18 129.84 130.74 1794800.0 129.48
2020-06-16 133.37 125.79 131.83 128.39 2513900.0 127.15
2020-06-15 127.31 122.83 123.38 127.24 2375500.0 126.01
2020-06-12 128.22 123.5 127.16 126.91 2437500.0 125.69
2020-06-11 128.77 123.06 127.69 123.38 2959100.0 122.19
2020-06-10 135.4 131.64 135.07 131.9 2488500.0 130.63
2020-06-09 136.12 132.11 133.6 134.51 2019400.0 133.21
2020-06-08 138.22 132.76 137.05 134.74 2715500.0 133.44
2020-06-05 137.88 130.5 130.61 136.16 3555300.0 134.85
2020-06-04 128.77 126.16 126.16 128.67 2216300.0 127.43
2020-06-03 128.5 124.76 125.0 127.26 2222100.0 126.03
2020-06-02 123.91 118.68 119.61 123.77 2027400.0 122.58
2020-06-01 119.62 116.81 118.15 119.1 1122200.0 117.95
2020-05-29 119.43 114.79 115.87 118.54 2645300.0 117.4
2020-05-28 120.26 114.73 118.8 115.47 1997800.0 114.36
2020-05-27 119.19 114.59 118.13 119.03 2111900.0 117.88
2020-05-26 121.38 117.39 120.0 117.72 1617300.0 116.59
2020-05-22 117.72 113.14 114.83 117.02 1506200.0 115.89
2020-05-21 118.18 113.92 117.01 114.13 1305600.0 113.03
2020-05-20 117.54 113.62 114.44 117.38 1772900.0 116.25
2020-05-19 115.52 112.35 112.36 112.55 1657800.0 111.03
2020-05-18 113.52 108.98 109.34 112.69 2137200.0 111.17
2020-05-15 106.56 103.7 104.5 106.22 2033400.0 104.79
2020-05-14 108.46 102.32 104.9 108.35 2142800.0 106.89
2020-05-13 109.36 104.17 108.57 106.15 2097100.0 104.72
2020-05-12 112.74 108.15 111.5 108.15 1812000.0 106.69
2020-05-11 111.6 108.61 109.94 110.41 2188600.0 108.92
2020-05-08 111.29 107.01 108.2 111.22 2124100.0 109.72
2020-05-07 108.29 105.78 107.47 106.19 1564600.0 104.76
2020-05-06 108.15 105.41 106.58 105.9 3021400.0 104.47
2020-05-05 108.53 103.24 104.05 104.71 5330000.0 103.3
2020-05-04 100.25 96.73 98.2 99.62 3376800.0 98.27
2020-05-01 101.71 98.4 100.79 98.83 2358900.0 97.5
2020-04-30 105.96 103.13 105.81 103.88 2552600.0 102.48
2020-04-29 106.85 102.34 102.34 106.22 2051800.0 104.79
2020-04-28 103.85 100.23 101.0 100.67 2203900.0 99.31
2020-04-27 99.45 97.56 97.8 98.38 2113000.0 97.05
2020-04-24 96.78 92.45 93.38 96.51 1457900.0 95.21
2020-04-23 94.6 92.39 93.15 92.79 1459300.0 91.54
2020-04-22 93.41 90.71 91.01 92.94 2272500.0 91.68
2020-04-21 92.14 88.08 91.49 88.1 1811000.0 86.91
2020-04-20 94.91 92.25 93.84 92.53 1387500.0 91.28
2020-04-17 97.63 93.5 96.94 95.4 1961700.0 94.11
2020-04-16 95.56 92.25 93.7 95.01 1520000.0 93.73
2020-04-15 93.94 90.11 93.46 92.87 1999700.0 91.62
2020-04-14 95.87 91.63 95.51 95.69 2896100.0 94.4
2020-04-13 90.87 88.66 90.0 90.47 1938400.0 89.25
2020-04-09 95.3 88.79 94.85 89.95 2804300.0 88.74
2020-04-08 94.4 89.14 91.6 93.0 2381900.0 91.74
2020-04-07 93.88 89.56 93.15 89.93 2233000.0 88.72
2020-04-06 90.22 83.68 84.04 89.8 2683700.0 88.59
2020-04-03 83.73 79.51 82.75 80.3 2081700.0 79.22
2020-04-02 84.1 81.1 81.84 83.37 2256000.0 82.24
2020-04-01 89.2 81.33 86.33 82.45 2898500.0 81.34
2020-03-31 94.28 88.92 89.97 89.38 3247500.0 88.17
2020-03-30 90.55 86.14 88.52 90.11 2121800.0 88.89
2020-03-27 90.27 86.22 90.27 87.09 3329500.0 85.91
2020-03-26 93.07 85.83 86.6 92.96 4192200.0 91.7
2020-03-25 92.51 84.79 87.47 85.34 3938100.0 84.19
2020-03-24 87.61 78.77 79.69 87.29 3889900.0 86.11
2020-03-23 76.08 71.0 74.17 74.95 3623000.0 73.94
2020-03-20 81.49 73.45 80.0 73.67 2999500.0 72.68
2020-03-19 79.72 72.14 72.14 77.28 2991100.0 76.24
2020-03-18 77.67 69.31 71.13 72.1 3246600.0 71.13
2020-03-17 80.71 69.47 70.0 77.78 4974200.0 76.73
2020-03-16 79.82 67.9 72.69 67.9 4192800.0 66.98
2020-03-13 87.0 78.82 85.65 83.0 5730600.0 81.88
2020-03-12 90.36 80.16 83.24 80.55 3923100.0 79.46
2020-03-11 93.76 88.68 93.14 89.84 3080600.0 88.63
2020-03-10 95.79 89.63 91.98 95.79 3596500.0 94.5
2020-03-09 93.15 86.26 87.33 88.32 3867100.0 87.13
2020-03-06 97.9 93.34 94.74 95.71 3053300.0 94.42
2020-03-05 101.27 97.92 100.96 98.59 3527000.0 97.26
2020-03-04 103.37 100.12 102.01 103.36 5037900.0 101.96
2020-03-03 106.75 99.45 104.29 99.63 2428900.0 98.28
2020-03-02 104.33 98.75 101.29 104.27 2899800.0 102.86
2020-02-28 100.22 91.8 91.96 100.18 4766900.0 98.83
2020-02-27 101.68 97.33 100.5 97.56 3630300.0 96.24
2020-02-26 109.44 103.73 106.97 103.81 2756600.0 102.41
2020-02-25 112.68 105.8 111.98 106.17 2843400.0 104.74
2020-02-24 112.89 108.8 110.04 111.19 3102700.0 109.69
2020-02-21 117.0 113.47 116.85 114.63 1894700.0 113.08
2020-02-20 119.5 115.97 118.78 117.5 1363300.0 115.91
2020-02-19 120.41 117.75 118.08 119.14 1751800.0 117.53
2020-02-18 118.79 115.6 116.07 116.77 2444400.0 115.19