Stockscreener 앱 받기
79.24
1.06%
-0.85
시간 외 거래:
79.24
Edwards Lifesciences Corp 주식 (EW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $80.50 | $78.76 | $1.74 | 4,046,950.0 | -1.06% |
| 2025-08-04 | $80.11 | $78.56 | $1.55 | 3,171,246.0 | +0.96% |
| 2025-08-01 | $79.73 | $77.96 | $1.77 | 3,152,476.0 | +0.03% |
| 2025-07-31 | $81.05 | $79.02 | $2.03 | 5,063,700.0 | -2.28% |
| 2025-07-30 | $81.88 | $80.45 | $1.43 | 5,831,940.0 | +0.86% |
| 2025-07-29 | $80.53 | $79.11 | $1.42 | 6,360,523.0 | +2.52% |
| 2025-07-28 | $80.73 | $78.37 | $2.36 | 6,024,531.0 | -1.89% |
| 2025-07-25 | $83.00 | $77.52 | $5.48 | 15,655,117.0 | +5.54% |
| 2025-07-24 | $77.08 | $75.39 | $1.69 | 7,446,083.0 | -1.44% |
| 2025-07-23 | $77.05 | $76.71 | $0.34 | 2,915,798.0 | +0.80% |
| 2025-07-22 | $77.02 | $76.07 | $0.95 | 4,837,530.0 | -0.34% |
| 2025-07-21 | $77.57 | $76.52 | $1.05 | 2,839,571.0 | +0.09% |
| 2025-07-18 | $77.36 | $76.37 | $0.99 | 4,792,312.0 | +0.41% |
| 2025-07-17 | $76.56 | $75.44 | $1.12 | 4,140,708.0 | +0.05% |
| 2025-07-16 | $77.03 | $75.30 | $1.74 | 5,062,012.0 | -0.87% |
| 2025-07-15 | $78.73 | $76.81 | $1.92 | 3,990,689.0 | -1.88% |
| 2025-07-14 | $78.81 | $77.81 | $1.00 | 4,845,011.0 | +0.29% |
| 2025-07-11 | $78.39 | $77.05 | $1.34 | 3,709,577.0 | -0.95% |
| 2025-07-10 | $78.90 | $77.21 | $1.69 | 4,265,478.0 | +2.09% |
| 2025-07-09 | $77.36 | $75.84 | $1.52 | 2,635,088.0 | +1.05% |
| 2025-07-08 | $77.30 | $76.16 | $1.14 | 2,411,983.0 | -0.39% |
Edwards Lifesciences Corp 주식 (EW) 연도별 가격 이력
이 심층 분석에서는 Edwards Lifesciences Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Edwards Lifesciences Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Edwards Lifesciences Corp 주식 (EW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $80.50 | $77.96 | $2.54 | 14,417,622.0 | -0.09% |
| 2025-07 | $83.00 | $75.30 | $7.70 | 103,185,519.0 | +1.41% |
| 2025-06 | $78.53 | $72.42 | $6.10 | 74,350,056.0 | -0.01% |
| 2025-05 | $78.75 | $73.61 | $5.14 | 94,409,215.0 | +3.62% |
| 2025-04 | $76.60 | $65.94 | $10.66 | 109,915,098.0 | +4.15% |
| 2025-03 | $73.19 | $67.32 | $5.88 | 90,493,078.0 | +1.20% |
| 2025-02 | $76.73 | $70.10 | $6.63 | 73,303,907.0 | -1.15% |
| 2025-01 | $74.74 | $68.23 | $6.51 | 88,490,679.0 | -2.13% |
Edwards Lifesciences Corp 주식 (EW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.23 | $69.35 | $6.88 | 103,713,422.0 | +4.05% |
| 2024-11 | $72.63 | $64.89 | $7.74 | 80,543,618.0 | +6.48% |
| 2024-10 | $72.15 | $64.00 | $8.15 | 128,443,124.0 | +1.55% |
| 2024-09 | $71.70 | $64.54 | $7.16 | 148,157,929.0 | -5.67% |
| 2024-08 | $71.80 | $59.41 | $12.39 | 125,002,913.0 | +10.96% |
| 2024-07 | $95.25 | $58.93 | $36.32 | 133,064,349.0 | -31.74% |
| 2024-06 | $93.99 | $85.12 | $8.87 | 58,446,235.0 | +6.31% |
| 2024-05 | $91.94 | $83.50 | $8.44 | 50,164,263.0 | +2.62% |
| 2024-04 | $95.73 | $84.49 | $11.24 | 66,448,264.0 | -11.40% |
| 2024-03 | $96.12 | $83.61 | $12.51 | 80,943,378.0 | +12.60% |
| 2024-02 | $90.20 | $77.11 | $13.09 | 95,205,817.0 | +8.16% |
| 2024-01 | $79.93 | $71.67 | $8.26 | 71,888,348.0 | +2.91% |
Edwards Lifesciences Corp 주식 (EW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $79.05 | $66.86 | $12.19 | 97,832,184.0 | +12.61% |
| 2023-11 | $68.31 | $62.52 | $5.79 | 90,937,723.0 | +6.26% |
| 2023-10 | $74.37 | $60.57 | $13.80 | 108,520,587.0 | -8.03% |
| 2023-09 | $77.41 | $68.95 | $8.46 | 69,231,797.0 | -9.40% |
| 2023-08 | $82.10 | $74.90 | $7.20 | 75,974,421.0 | -6.82% |
| 2023-07 | $94.34 | $81.82 | $12.52 | 63,241,138.0 | -13.00% |
| 2023-06 | $94.87 | $82.69 | $12.18 | 56,685,249.0 | +11.99% |
| 2023-05 | $89.72 | $80.94 | $8.78 | 52,399,708.0 | -4.26% |
| 2023-04 | $88.85 | $81.64 | $7.21 | 54,989,005.0 | +6.35% |
| 2023-03 | $82.78 | $73.54 | $9.24 | 85,134,759.0 | +2.85% |
| 2023-02 | $84.85 | $75.33 | $9.52 | 73,164,230.0 | +4.88% |
| 2023-01 | $80.78 | $73.95 | $6.83 | 62,769,367.0 | +2.80% |
0.14%
1.04%
자본화:
|
볼륨(24시간):