Stockscreener 앱 받기
86.47
0.59%
0.51
시장 영업 전:
86.07
-0.40
-0.46%
Edwards Lifesciences Corp 주식 (EW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $88.02 | $85.83 | $2.19 | 7,265,912.0 | +0.59% |
| 2026-05-28 | $88.02 | $85.84 | $2.17 | 6,396,600.0 | -0.64% |
| 2026-05-27 | $88.28 | $85.63 | $2.65 | 7,287,152.0 | -1.18% |
| 2026-05-26 | $87.93 | $85.52 | $2.41 | 5,140,721.0 | +2.05% |
| 2026-05-22 | $86.03 | $83.12 | $2.91 | 5,400,052.0 | +3.10% |
| 2026-05-21 | $83.50 | $81.82 | $1.68 | 3,727,046.0 | +0.28% |
| 2026-05-20 | $83.59 | $81.22 | $2.37 | 4,029,460.0 | +0.99% |
| 2026-05-19 | $82.61 | $80.87 | $1.73 | 4,086,743.0 | -0.28% |
| 2026-05-18 | $82.88 | $80.57 | $2.31 | 4,179,934.0 | +1.24% |
| 2026-05-15 | $82.28 | $80.14 | $2.14 | 4,672,920.0 | +0.05% |
| 2026-05-14 | $81.94 | $80.33 | $1.61 | 3,311,811.0 | -0.06% |
| 2026-05-13 | $81.73 | $78.29 | $3.44 | 5,338,388.0 | +2.08% |
| 2026-05-12 | $79.98 | $77.35 | $2.63 | 5,075,309.0 | +3.32% |
| 2026-05-11 | $80.08 | $76.49 | $3.59 | 5,261,716.0 | -3.49% |
| 2026-05-08 | $83.04 | $79.24 | $3.80 | 4,030,789.0 | -3.38% |
| 2026-05-07 | $84.42 | $82.65 | $1.77 | 3,332,528.0 | -0.53% |
| 2026-05-06 | $83.59 | $81.32 | $2.27 | 5,083,562.0 | +0.35% |
| 2026-05-05 | $83.95 | $81.42 | $2.53 | 3,288,238.0 | -0.50% |
| 2026-05-04 | $84.64 | $83.15 | $1.49 | 3,288,628.0 | -0.77% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $88.28 | $76.49 | $11.79 | 104,044,293.0 | +3.56% |
| 2026-04 | $84.95 | $77.10 | $7.85 | 117,166,042.0 | +4.27% |
| 2026-03 | $87.32 | $77.60 | $9.72 | 102,408,385.0 | -7.39% |
| 2026-02 | $86.95 | $74.66 | $12.29 | 103,374,074.0 | +6.28% |
| 2026-01 | $86.60 | $80.44 | $6.16 | 73,328,495.0 | -4.56% |
Edwards Lifesciences Corp 주식 (EW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $87.89 | $81.85 | $6.04 | 61,953,087.0 | -0.54% |
| 2025-11 | $87.40 | $80.24 | $7.16 | 71,712,431.0 | +5.12% |
| 2025-10 | $87.09 | $72.30 | $14.79 | 119,641,475.0 | +6.02% |
| 2025-09 | $82.67 | $73.05 | $9.62 | 92,305,650.0 | -4.39% |
| 2025-08 | $82.25 | $76.07 | $6.19 | 75,262,907.0 | +2.56% |
| 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% |
1.94%
0.83%
자본화:
|
볼륨(24시간):