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 |
| Jan 17, 2024 | $73.59 | $73.94 | $72.81 | $73.82 | 2 639 354 |
| Jan 16, 2024 | $73.43 | $74.27 | $72.99 | $73.99 | 3 356 185 |
| Jan 12, 2024 | $75.64 | $76.01 | $73.89 | $74.03 | 2 623 829 |
| Jan 11, 2024 | $76.03 | $76.12 | $74.80 | $75.14 | 2 246 434 |
| Jan 10, 2024 | $76.20 | $76.60 | $75.25 | $76.12 | 2 108 957 |
| Jan 09, 2024 | $75.21 | $76.65 | $75.08 | $75.83 | 2 624 791 |
| Jan 08, 2024 | $73.17 | $75.71 | $72.51 | $75.67 | 2 496 508 |
| Jan 05, 2024 | $73.17 | $73.61 | $72.41 | $72.85 | 2 587 142 |
| Jan 04, 2024 | $71.97 | $73.82 | $71.67 | $73.52 | 3 078 652 |
| Jan 03, 2024 | $75.26 | $75.26 | $72.97 | $73.13 | 2 288 279 |
| Jan 02, 2024 | $75.69 | $76.68 | $74.96 | $75.57 | 2 242 981 |
| Dec 29, 2023 | $76.65 | $76.74 | $76.14 | $76.25 | 1 904 760 |
| Dec 28, 2023 | $76.30 | $77.20 | $76.10 | $76.71 | 1 586 014 |
| Dec 27, 2023 | $76.08 | $76.63 | $75.82 | $76.21 | 1 805 150 |
| Dec 26, 2023 | $75.75 | $76.62 | $75.50 | $76.28 | 1 892 681 |
| Dec 22, 2023 | $75.29 | $76.27 | $75.08 | $75.83 | 2 547 967 |
| Dec 21, 2023 | $74.37 | $75.52 | $74.37 | $74.95 | 3 112 271 |
| Dec 20, 2023 | $75.20 | $76.09 | $74.04 | $74.12 | 3 419 672 |
| Dec 19, 2023 | $75.24 | $76.08 | $75.15 | $75.31 | 4 329 901 |
| Dec 18, 2023 | $76.85 | $77.26 | $74.83 | $74.88 | 4 979 142 |
| Dec 15, 2023 | $77.69 | $78.35 | $76.84 | $76.90 | 7 679 394 |
| Dec 14, 2023 | $76.07 | $79.05 | $76.00 | $77.76 | 7 602 959 |
| Dec 13, 2023 | $72.07 | $75.98 | $71.81 | $75.22 | 7 073 693 |
| Dec 12, 2023 | $70.51 | $72.45 | $70.14 | $72.18 | 5 487 748 |
| Dec 11, 2023 | $68.94 | $70.32 | $68.94 | $70.31 | 4 537 250 |
