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 |
| Feb 22, 2024 | $86.36 | $87.76 | $85.49 | $87.62 | 1 905 219 |
| Feb 21, 2024 | $87.02 | $87.16 | $86.20 | $86.65 | 2 077 460 |
| Feb 20, 2024 | $85.80 | $87.00 | $85.30 | $86.90 | 2 381 769 |
| Feb 16, 2024 | $85.84 | $87.24 | $85.44 | $86.10 | 2 090 890 |
| Feb 15, 2024 | $86.30 | $86.71 | $85.38 | $86.04 | 2 727 304 |
| Feb 14, 2024 | $86.62 | $87.28 | $85.03 | $86.04 | 4 405 224 |
| Feb 13, 2024 | $86.00 | $87.48 | $85.31 | $86.26 | 3 300 649 |
| Feb 12, 2024 | $84.83 | $87.47 | $84.44 | $87.12 | 3 083 442 |
| Feb 09, 2024 | $86.08 | $86.68 | $84.89 | $85.01 | 2 307 168 |
| Feb 08, 2024 | $86.45 | $86.65 | $85.21 | $85.80 | 3 447 451 |
| Feb 07, 2024 | $89.44 | $89.44 | $82.53 | $86.61 | 6 184 077 |
| Feb 06, 2024 | $86.13 | $88.83 | $85.00 | $88.25 | 7 008 059 |
| Feb 05, 2024 | $88.00 | $90.20 | $85.99 | $86.06 | 10 479 727 |
| Feb 02, 2024 | $80.00 | $86.47 | $79.72 | $86.09 | 11 660 650 |
| Feb 01, 2024 | $78.29 | $78.91 | $77.11 | $78.71 | 4 997 591 |
| Jan 31, 2024 | $77.76 | $79.93 | $77.20 | $78.47 | 8 188 606 |
| Jan 30, 2024 | $74.36 | $74.48 | $73.68 | $73.90 | 1 667 094 |
| Jan 29, 2024 | $72.98 | $74.62 | $72.71 | $74.57 | 2 213 075 |
| Jan 26, 2024 | $73.55 | $73.81 | $72.97 | $73.24 | 2 679 342 |
| Jan 25, 2024 | $73.33 | $73.78 | $71.92 | $73.55 | 4 093 982 |
| Jan 24, 2024 | $75.16 | $75.19 | $72.47 | $72.54 | 4 094 867 |
| Jan 23, 2024 | $75.59 | $75.85 | $74.13 | $74.83 | 2 007 081 |
| Jan 22, 2024 | $74.75 | $76.54 | $74.61 | $75.16 | 2 822 289 |
| Jan 19, 2024 | $74.64 | $74.75 | $73.53 | $74.31 | 3 368 084 |
| Jan 18, 2024 | $73.93 | $74.50 | $73.38 | $74.44 | 3 334 974 |
