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 |
| Dec 08, 2023 | $68.63 | $69.97 | $68.00 | $69.18 | 4 870 690 |
| Dec 07, 2023 | $70.36 | $70.87 | $66.86 | $68.26 | 5 801 859 |
| Dec 06, 2023 | $68.72 | $70.18 | $68.34 | $69.49 | 4 145 533 |
| Dec 05, 2023 | $68.71 | $69.57 | $68.04 | $68.85 | 4 009 153 |
| Dec 04, 2023 | $68.36 | $69.97 | $68.03 | $69.18 | 3 939 526 |
| Dec 01, 2023 | $67.46 | $68.59 | $67.08 | $68.36 | 4 164 286 |
| Nov 30, 2023 | $67.50 | $67.74 | $66.40 | $67.71 | 5 911 036 |
| Nov 29, 2023 | $67.55 | $68.31 | $67.14 | $67.43 | 2 436 767 |
| Nov 28, 2023 | $65.60 | $67.27 | $65.12 | $67.10 | 3 643 769 |
| Nov 27, 2023 | $67.59 | $67.90 | $66.93 | $67.16 | 2 782 755 |
| Nov 24, 2023 | $67.00 | $67.91 | $67.00 | $67.90 | 2 022 097 |
| Nov 22, 2023 | $67.23 | $67.77 | $66.91 | $67.06 | 2 954 695 |
| Nov 21, 2023 | $67.74 | $67.87 | $66.58 | $66.96 | 3 496 403 |
| Nov 20, 2023 | $66.56 | $67.44 | $66.50 | $67.19 | 4 152 265 |
| Nov 17, 2023 | $67.78 | $68.05 | $66.66 | $66.90 | 2 050 557 |
| Nov 16, 2023 | $67.20 | $67.62 | $66.78 | $67.47 | 3 642 807 |
| Nov 15, 2023 | $65.88 | $67.48 | $65.37 | $67.01 | 5 515 715 |
| Nov 14, 2023 | $65.70 | $66.56 | $65.10 | $65.79 | 4 601 366 |
| Nov 13, 2023 | $65.83 | $66.21 | $64.14 | $64.60 | 4 701 736 |
| Nov 10, 2023 | $65.10 | $65.10 | $63.88 | $64.21 | 8 713 151 |
| Nov 09, 2023 | $66.42 | $66.71 | $64.60 | $64.65 | 2 520 567 |
| Nov 08, 2023 | $67.00 | $67.23 | $65.94 | $66.24 | 2 595 304 |
| Nov 07, 2023 | $67.48 | $67.67 | $66.17 | $66.53 | 3 307 007 |
| Nov 06, 2023 | $67.22 | $67.82 | $67.02 | $67.10 | 2 800 059 |
| Nov 03, 2023 | $66.65 | $67.60 | $66.62 | $67.07 | 3 806 009 |
