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 |
| Mar 11, 2016 | $86.86 | $87.86 | $86.67 | $87.63 | 1 326 300 |
| Mar 10, 2016 | $86.11 | $87.00 | $85.66 | $86.49 | 1 254 600 |
| Mar 09, 2016 | $85.31 | $86.33 | $84.65 | $85.75 | 1 412 200 |
| Mar 08, 2016 | $86.94 | $87.12 | $85.02 | $85.12 | 2 226 500 |
| Mar 07, 2016 | $87.36 | $88.10 | $86.88 | $87.26 | 1 325 900 |
| Mar 04, 2016 | $86.92 | $87.86 | $86.46 | $87.36 | 1 102 500 |
| Mar 03, 2016 | $88.09 | $88.30 | $86.50 | $87.12 | 1 300 300 |
| Mar 02, 2016 | $88.50 | $88.63 | $87.47 | $88.29 | 1 178 600 |
| Mar 01, 2016 | $87.28 | $87.89 | $86.11 | $87.87 | 1 844 600 |
| Feb 29, 2016 | $87.61 | $88.30 | $86.74 | $87.00 | 1 943 500 |
| Feb 26, 2016 | $89.65 | $89.93 | $87.64 | $87.93 | 2 050 800 |
| Feb 25, 2016 | $88.08 | $89.58 | $87.92 | $89.56 | 1 421 400 |
| Feb 24, 2016 | $86.34 | $88.11 | $85.40 | $87.79 | 1 585 200 |
| Feb 23, 2016 | $86.50 | $87.36 | $85.95 | $86.87 | 1 694 400 |
| Feb 22, 2016 | $86.91 | $87.30 | $85.77 | $86.61 | 1 680 600 |
| Feb 19, 2016 | $86.29 | $86.62 | $85.04 | $86.21 | 1 593 700 |
| Feb 18, 2016 | $86.72 | $88.53 | $86.05 | $86.24 | 2 465 400 |
| Feb 17, 2016 | $85.17 | $86.70 | $84.44 | $86.62 | 2 368 300 |
| Feb 16, 2016 | $81.38 | $84.47 | $81.13 | $84.45 | 2 412 300 |
| Feb 12, 2016 | $79.61 | $81.11 | $78.60 | $81.04 | 2 178 400 |
| Feb 11, 2016 | $77.55 | $79.78 | $76.90 | $79.04 | 2 135 100 |
| Feb 10, 2016 | $77.43 | $80.61 | $77.21 | $79.00 | 2 462 200 |
| Feb 09, 2016 | $75.64 | $78.11 | $75.62 | $76.34 | 2 461 200 |
| Feb 08, 2016 | $81.14 | $81.69 | $75.29 | $76.97 | 3 636 300 |
| Feb 05, 2016 | $83.46 | $84.84 | $81.65 | $82.02 | 2 052 200 |
