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 |
| Feb 04, 2016 | $83.19 | $84.48 | $82.47 | $83.60 | 3 265 800 |
| Feb 03, 2016 | $82.62 | $83.45 | $80.95 | $83.32 | 4 961 200 |
| Feb 02, 2016 | $77.61 | $78.18 | $76.58 | $76.91 | 2 674 000 |
| Feb 01, 2016 | $77.89 | $79.58 | $77.65 | $78.84 | 2 324 800 |
| Jan 29, 2016 | $75.97 | $78.30 | $75.96 | $78.21 | 2 282 000 |
| Jan 28, 2016 | $78.18 | $78.18 | $75.24 | $75.88 | 2 086 200 |
| Jan 27, 2016 | $80.21 | $80.59 | $77.25 | $77.90 | 2 797 100 |
| Jan 26, 2016 | $79.16 | $80.85 | $78.89 | $80.16 | 1 521 900 |
| Jan 25, 2016 | $79.10 | $80.70 | $79.08 | $80.20 | 1 395 000 |
| Jan 22, 2016 | $78.79 | $79.78 | $78.34 | $78.84 | 2 079 100 |
| Jan 21, 2016 | $76.63 | $79.66 | $76.33 | $77.80 | 3 677 700 |
| Jan 20, 2016 | $73.47 | $76.03 | $72.20 | $75.49 | 2 121 800 |
| Jan 19, 2016 | $75.62 | $76.09 | $74.01 | $74.52 | 1 768 700 |
| Jan 15, 2016 | $74.84 | $76.59 | $73.96 | $74.69 | 3 106 600 |
| Jan 14, 2016 | $74.81 | $77.33 | $73.92 | $77.10 | 2 154 400 |
| Jan 13, 2016 | $78.15 | $78.55 | $74.61 | $74.81 | 1 853 700 |
| Jan 12, 2016 | $76.49 | $77.87 | $76.32 | $77.75 | 1 413 800 |
| Jan 11, 2016 | $76.66 | $77.36 | $75.54 | $75.93 | 2 136 200 |
| Jan 08, 2016 | $77.30 | $78.58 | $75.80 | $76.04 | 1 751 900 |
| Jan 07, 2016 | $79.39 | $79.39 | $76.79 | $77.56 | 2 370 400 |
| Jan 06, 2016 | $79.28 | $80.99 | $78.85 | $80.44 | 1 769 500 |
| Jan 05, 2016 | $78.67 | $80.45 | $78.43 | $80.01 | 1 566 700 |
