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 |
| Sep 28, 2023 | $70.06 | $70.29 | $69.12 | $69.96 | 5 230 617 |
| Sep 27, 2023 | $70.98 | $71.86 | $69.55 | $70.11 | 2 899 058 |
| Sep 26, 2023 | $69.41 | $70.97 | $69.33 | $70.37 | 4 056 177 |
| Sep 25, 2023 | $69.35 | $69.69 | $68.95 | $69.46 | 2 677 220 |
| Sep 22, 2023 | $70.50 | $70.74 | $69.53 | $69.66 | 3 073 686 |
| Sep 21, 2023 | $71.79 | $71.89 | $70.04 | $70.18 | 3 008 633 |
| Sep 20, 2023 | $73.36 | $73.53 | $71.92 | $71.95 | 2 963 648 |
| Sep 19, 2023 | $72.25 | $73.24 | $71.72 | $73.02 | 2 969 509 |
| Sep 18, 2023 | $72.34 | $73.11 | $71.73 | $72.94 | 3 601 471 |
| Sep 15, 2023 | $73.88 | $74.53 | $73.13 | $73.20 | 2 596 120 |
| Sep 14, 2023 | $73.71 | $74.60 | $73.09 | $74.02 | 2 747 505 |
| Sep 13, 2023 | $73.01 | $73.53 | $72.76 | $73.17 | 3 031 265 |
| Sep 12, 2023 | $74.47 | $74.95 | $73.06 | $73.37 | 3 094 328 |
| Sep 11, 2023 | $74.01 | $75.39 | $73.99 | $74.87 | 3 103 416 |
| Sep 08, 2023 | $76.00 | $76.00 | $73.94 | $74.07 | 3 704 448 |
| Sep 07, 2023 | $77.03 | $77.41 | $75.88 | $76.09 | 3 183 610 |
| Sep 06, 2023 | $76.14 | $77.16 | $75.78 | $76.96 | 3 314 086 |
| Sep 05, 2023 | $76.27 | $76.40 | $75.34 | $75.97 | 4 629 288 |
| Sep 01, 2023 | $77.18 | $77.20 | $75.85 | $76.38 | 2 311 350 |
| Aug 31, 2023 | $77.79 | $78.04 | $76.42 | $76.47 | 2 737 124 |
| Aug 30, 2023 | $77.88 | $78.62 | $77.76 | $77.82 | 2 259 983 |
| Aug 29, 2023 | $76.26 | $77.88 | $76.04 | $77.83 | 2 613 061 |
| Aug 28, 2023 | $77.24 | $77.50 | $75.52 | $76.03 | 2 792 768 |
| Aug 25, 2023 | $75.31 | $76.26 | $74.90 | $76.17 | 1 746 354 |
| Aug 24, 2023 | $76.25 | $76.49 | $74.96 | $75.01 | 2 693 115 |
