NYSE:EW
Edwards Lifesciences Corporation Stock Price (Quote)
$85.25
+0.190 (+0.223%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $83.50 | $95.07 | Friday, 3rd May 2024 EW stock ended at $85.25. This is 0.223% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.05% from a day low at $85.20 to a day high of $86.95. |
| 90 days | $82.53 | $96.10 | |
| 52 weeks | $60.57 | $96.10 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $83.79 | $85.79 | $83.61 | $85.57 | 2 532 502 |
| Jun 09, 2023 | $84.55 | $84.55 | $83.24 | $84.10 | 2 111 552 |
| Jun 08, 2023 | $83.48 | $84.32 | $83.04 | $83.96 | 1 529 455 |
| Jun 07, 2023 | $85.36 | $85.43 | $82.69 | $83.48 | 1 833 241 |
| Jun 06, 2023 | $86.43 | $86.76 | $84.86 | $85.18 | 1 471 031 |
| Jun 05, 2023 | $84.94 | $85.97 | $84.86 | $85.94 | 1 467 888 |
| Jun 02, 2023 | $85.62 | $85.88 | $84.81 | $85.34 | 2 042 380 |
| Jun 01, 2023 | $84.06 | $85.24 | $82.98 | $85.23 | 2 544 344 |
| May 31, 2023 | $81.89 | $84.72 | $81.30 | $84.23 | 4 848 615 |
| May 30, 2023 | $82.21 | $82.29 | $81.05 | $81.41 | 2 394 746 |
| May 26, 2023 | $81.80 | $82.10 | $81.30 | $82.01 | 2 308 625 |
| May 25, 2023 | $84.00 | $84.01 | $80.94 | $81.65 | 3 311 939 |
| May 24, 2023 | $84.23 | $84.44 | $83.58 | $83.84 | 1 586 017 |
| May 23, 2023 | $88.52 | $89.14 | $84.05 | $84.74 | 2 567 922 |
| May 22, 2023 | $87.82 | $89.40 | $87.64 | $89.16 | 1 542 607 |
| May 19, 2023 | $87.76 | $88.29 | $87.20 | $87.93 | 2 022 584 |
| May 18, 2023 | $87.94 | $88.14 | $86.59 | $87.41 | 2 493 944 |
| May 17, 2023 | $88.70 | $88.96 | $86.26 | $87.66 | 2 313 668 |
| May 16, 2023 | $88.79 | $89.12 | $88.43 | $88.66 | 1 367 557 |
| May 15, 2023 | $89.12 | $89.72 | $88.51 | $88.92 | 2 291 544 |
| May 12, 2023 | $88.74 | $89.24 | $88.39 | $89.18 | 1 565 415 |
| May 11, 2023 | $89.05 | $89.35 | $88.23 | $88.78 | 1 705 896 |
| May 10, 2023 | $89.22 | $89.57 | $87.80 | $88.85 | 2 398 321 |
| May 09, 2023 | $88.68 | $89.17 | $88.35 | $88.70 | 1 585 315 |
| May 08, 2023 | $88.22 | $89.18 | $87.95 | $89.02 | 2 145 930 |
