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 |
| Aug 23, 2023 | $76.22 | $76.46 | $75.35 | $75.90 | 3 554 867 |
| Aug 22, 2023 | $76.03 | $76.42 | $75.56 | $75.97 | 3 435 344 |
| Aug 21, 2023 | $76.83 | $76.97 | $75.67 | $76.33 | 3 276 198 |
| Aug 18, 2023 | $76.50 | $77.19 | $76.03 | $76.58 | 3 094 134 |
| Aug 17, 2023 | $78.75 | $78.77 | $76.70 | $76.83 | 2 963 500 |
| Aug 16, 2023 | $79.22 | $79.98 | $78.71 | $78.79 | 4 285 124 |
| Aug 15, 2023 | $80.47 | $80.80 | $79.77 | $79.86 | 4 122 280 |
| Aug 14, 2023 | $79.30 | $80.63 | $79.21 | $80.53 | 4 097 303 |
| Aug 11, 2023 | $78.00 | $79.58 | $77.90 | $79.41 | 3 898 189 |
| Aug 10, 2023 | $78.00 | $79.08 | $77.94 | $78.28 | 3 015 764 |
| Aug 09, 2023 | $78.44 | $79.24 | $77.70 | $77.97 | 3 158 250 |
| Aug 08, 2023 | $79.00 | $79.00 | $77.16 | $78.59 | 4 535 283 |
| Aug 07, 2023 | $79.94 | $80.62 | $79.48 | $79.84 | 2 539 967 |
| Aug 04, 2023 | $79.69 | $80.37 | $79.33 | $79.55 | 3 297 869 |
| Aug 03, 2023 | $80.17 | $80.64 | $79.33 | $80.00 | 2 981 183 |
| Aug 02, 2023 | $81.45 | $81.98 | $80.29 | $80.38 | 3 495 317 |
| Aug 01, 2023 | $81.50 | $82.10 | $81.05 | $82.05 | 3 721 080 |
| Jul 31, 2023 | $84.35 | $84.50 | $81.82 | $82.07 | 3 543 819 |
| Jul 28, 2023 | $82.94 | $84.81 | $82.10 | $83.74 | 5 029 408 |
| Jul 27, 2023 | $87.00 | $87.00 | $82.57 | $82.67 | 11 586 727 |
| Jul 26, 2023 | $91.27 | $91.94 | $90.88 | $91.63 | 3 024 193 |
| Jul 25, 2023 | $91.39 | $92.18 | $91.20 | $91.68 | 2 501 855 |
| Jul 24, 2023 | $92.76 | $92.93 | $91.35 | $91.40 | 2 715 413 |
| Jul 21, 2023 | $92.56 | $92.95 | $91.87 | $92.57 | 2 048 654 |
| Jul 20, 2023 | $91.44 | $93.34 | $91.40 | $92.65 | 1 917 710 |
