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 |
| Nov 02, 2023 | $64.56 | $65.73 | $64.08 | $65.53 | 3 701 164 |
| Nov 01, 2023 | $63.50 | $64.12 | $62.52 | $63.83 | 5 066 658 |
| Oct 31, 2023 | $62.40 | $64.25 | $62.38 | $63.72 | 5 339 825 |
| Oct 30, 2023 | $62.06 | $62.47 | $60.57 | $62.36 | 4 675 400 |
| Oct 27, 2023 | $63.10 | $64.15 | $61.01 | $61.71 | 7 052 389 |
| Oct 26, 2023 | $62.50 | $64.56 | $61.50 | $62.78 | 10 353 602 |
| Oct 25, 2023 | $70.12 | $70.32 | $67.68 | $68.34 | 5 898 311 |
| Oct 24, 2023 | $68.89 | $73.26 | $66.66 | $70.49 | 10 355 120 |
| Oct 23, 2023 | $69.22 | $69.73 | $68.21 | $69.05 | 3 647 928 |
| Oct 20, 2023 | $69.02 | $69.76 | $68.71 | $69.48 | 3 225 636 |
| Oct 19, 2023 | $69.80 | $69.95 | $68.80 | $69.08 | 2 843 410 |
| Oct 18, 2023 | $70.55 | $70.80 | $69.56 | $69.71 | 2 942 300 |
| Oct 17, 2023 | $70.89 | $71.96 | $70.14 | $70.33 | 2 440 379 |
| Oct 16, 2023 | $70.47 | $71.80 | $69.96 | $71.27 | 3 675 618 |
| Oct 13, 2023 | $69.28 | $70.84 | $68.91 | $70.78 | 3 021 856 |
| Oct 12, 2023 | $71.29 | $71.72 | $69.88 | $69.92 | 3 936 095 |
| Oct 11, 2023 | $72.51 | $72.57 | $69.20 | $71.14 | 4 111 042 |
| Oct 10, 2023 | $72.68 | $73.32 | $71.01 | $72.91 | 5 735 380 |
| Oct 09, 2023 | $73.17 | $73.53 | $72.17 | $72.90 | 2 848 181 |
| Oct 06, 2023 | $72.03 | $74.37 | $72.03 | $73.70 | 4 670 600 |
| Oct 05, 2023 | $71.24 | $72.54 | $70.93 | $72.20 | 4 051 030 |
| Oct 04, 2023 | $69.79 | $71.38 | $69.13 | $71.27 | 4 497 894 |
| Oct 03, 2023 | $68.61 | $70.18 | $68.85 | $69.60 | 4 559 029 |
| Oct 02, 2023 | $68.86 | $69.22 | $68.39 | $69.18 | 3 154 263 |
| Sep 29, 2023 | $70.31 | $70.44 | $69.11 | $69.28 | 2 612 525 |
