NYSE:EW
Edwards Lifesciences Corporation Stock Price (Quote)
$87.98
+0.520 (+0.595%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $83.50 | $91.94 | Friday, 24th May 2024 EW stock ended at $87.98. This is 0.595% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.16% from a day low at $87.31 to a day high of $88.32. |
90 days | $83.50 | $96.10 | |
52 weeks | $60.57 | $96.10 |
Date | Open | High | Low | Close | Volume |
May 09, 2016 | $105.76 | $106.98 | $105.46 | $106.38 | 897 718 |
May 06, 2016 | $104.12 | $106.14 | $103.94 | $105.74 | 1 376 362 |
May 05, 2016 | $103.13 | $104.68 | $102.92 | $104.37 | 1 815 337 |
May 04, 2016 | $105.10 | $105.63 | $103.56 | $103.80 | 1 362 931 |
May 03, 2016 | $106.09 | $107.35 | $104.43 | $105.43 | 1 257 801 |
May 02, 2016 | $106.72 | $107.80 | $106.15 | $106.86 | 1 339 218 |
Apr 29, 2016 | $107.00 | $107.33 | $104.92 | $106.21 | 1 575 427 |
Apr 28, 2016 | $109.29 | $109.82 | $106.97 | $107.25 | 1 078 345 |
Apr 27, 2016 | $111.78 | $112.00 | $107.76 | $108.93 | 2 748 830 |
Apr 26, 2016 | $108.00 | $109.71 | $107.39 | $108.84 | 1 800 260 |
Apr 25, 2016 | $107.85 | $108.59 | $107.46 | $107.98 | 1 507 147 |
Apr 22, 2016 | $107.99 | $109.32 | $107.43 | $108.33 | 887 923 |
Apr 21, 2016 | $108.03 | $108.93 | $107.19 | $108.10 | 1 067 058 |
Apr 20, 2016 | $106.34 | $108.69 | $106.00 | $107.86 | 1 313 981 |
Apr 19, 2016 | $107.89 | $108.07 | $105.55 | $106.08 | 1 880 097 |
Apr 18, 2016 | $106.56 | $108.35 | $105.77 | $108.00 | 1 147 916 |
Apr 15, 2016 | $107.22 | $107.40 | $105.97 | $106.55 | 1 461 072 |
Apr 14, 2016 | $107.91 | $108.73 | $107.27 | $107.49 | 1 173 326 |
Apr 13, 2016 | $106.27 | $109.00 | $106.23 | $108.32 | 1 876 834 |
Apr 12, 2016 | $105.98 | $106.65 | $104.35 | $105.74 | 1 496 515 |
Apr 11, 2016 | $105.19 | $107.58 | $104.82 | $105.99 | 1 577 211 |
Apr 08, 2016 | $106.32 | $106.78 | $104.06 | $104.47 | 1 104 593 |
Apr 07, 2016 | $107.55 | $107.65 | $104.29 | $105.25 | 1 645 570 |
Apr 06, 2016 | $103.61 | $107.70 | $103.32 | $107.48 | 2 229 086 |
Apr 05, 2016 | $103.66 | $104.91 | $102.71 | $103.54 | 4 165 249 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EW stock historical prices to predict future price movements?
Trend Analysis: Examine the EW stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EW stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.