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 |
| Mar 28, 2024 | $95.48 | $96.10 | $94.87 | $95.56 | 3 229 881 |
| Mar 27, 2024 | $93.75 | $95.35 | $93.59 | $95.15 | 3 546 983 |
| Mar 26, 2024 | $93.47 | $94.33 | $93.22 | $93.42 | 2 154 214 |
| Mar 25, 2024 | $93.93 | $94.50 | $92.96 | $93.16 | 2 497 201 |
| Mar 22, 2024 | $94.46 | $95.08 | $93.20 | $93.79 | 2 345 867 |
| Mar 21, 2024 | $93.90 | $95.18 | $93.90 | $94.68 | 2 859 614 |
| Mar 20, 2024 | $94.26 | $94.40 | $91.98 | $93.04 | 3 318 544 |
| Mar 19, 2024 | $93.14 | $94.44 | $92.32 | $94.31 | 3 752 971 |
| Mar 18, 2024 | $92.48 | $93.04 | $91.95 | $92.85 | 2 449 929 |
| Mar 15, 2024 | $92.46 | $94.00 | $92.16 | $92.31 | 3 900 358 |
| Mar 14, 2024 | $93.03 | $95.27 | $92.47 | $93.36 | 4 323 578 |
| Mar 13, 2024 | $90.91 | $93.30 | $90.09 | $92.93 | 7 035 368 |
| Mar 12, 2024 | $90.58 | $91.15 | $89.82 | $90.91 | 1 956 431 |
| Mar 11, 2024 | $91.73 | $92.04 | $90.70 | $90.83 | 2 876 650 |
| Mar 08, 2024 | $93.34 | $94.21 | $91.91 | $92.14 | 5 909 359 |
| Mar 07, 2024 | $90.98 | $93.89 | $90.79 | $93.81 | 6 103 054 |
| Mar 06, 2024 | $86.43 | $88.65 | $86.28 | $88.33 | 3 069 614 |
| Mar 05, 2024 | $86.79 | $87.40 | $85.66 | $86.10 | 1 712 733 |
| Mar 04, 2024 | $85.36 | $87.59 | $85.32 | $87.02 | 4 747 424 |
| Mar 01, 2024 | $84.40 | $85.74 | $83.61 | $85.22 | 3 173 207 |
| Feb 29, 2024 | $86.00 | $86.03 | $84.43 | $84.87 | 2 810 738 |
| Feb 28, 2024 | $86.32 | $86.62 | $85.48 | $86.00 | 2 107 479 |
| Feb 27, 2024 | $86.12 | $86.70 | $85.41 | $86.51 | 3 687 998 |
| Feb 26, 2024 | $87.39 | $87.70 | $85.85 | $86.15 | 5 606 813 |
| Feb 23, 2024 | $87.92 | $88.33 | $87.37 | $87.74 | 2 794 194 |
