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 |
| Jul 19, 2023 | $92.91 | $93.50 | $90.97 | $91.62 | 2 197 783 |
| Jul 18, 2023 | $92.29 | $92.33 | $91.46 | $91.99 | 2 209 823 |
| Jul 17, 2023 | $92.90 | $93.54 | $92.29 | $92.65 | 1 551 536 |
| Jul 14, 2023 | $93.36 | $94.34 | $92.61 | $93.38 | 2 599 377 |
| Jul 13, 2023 | $93.61 | $93.86 | $92.65 | $93.09 | 2 027 379 |
| Jul 12, 2023 | $93.29 | $93.46 | $92.27 | $93.10 | 2 616 969 |
| Jul 11, 2023 | $91.67 | $92.61 | $91.62 | $92.44 | 1 522 960 |
| Jul 10, 2023 | $90.52 | $92.17 | $90.56 | $91.64 | 3 119 723 |
| Jul 07, 2023 | $90.02 | $91.01 | $89.65 | $90.26 | 3 900 621 |
| Jul 06, 2023 | $90.00 | $90.88 | $89.39 | $90.46 | 2 191 117 |
| Jul 05, 2023 | $91.03 | $91.65 | $90.08 | $90.96 | 2 233 349 |
| Jul 03, 2023 | $93.62 | $93.64 | $90.76 | $91.33 | 1 701 125 |
| Jun 30, 2023 | $93.27 | $94.87 | $93.13 | $94.33 | 3 713 779 |
| Jun 29, 2023 | $90.41 | $92.06 | $90.26 | $92.02 | 2 331 590 |
| Jun 28, 2023 | $90.05 | $90.64 | $89.69 | $90.44 | 1 360 598 |
| Jun 27, 2023 | $90.15 | $90.40 | $89.09 | $90.19 | 1 515 803 |
| Jun 26, 2023 | $90.25 | $90.39 | $88.66 | $89.49 | 1 897 313 |
| Jun 23, 2023 | $90.67 | $91.01 | $90.18 | $90.34 | 3 346 046 |
| Jun 22, 2023 | $91.30 | $91.38 | $90.55 | $91.33 | 1 831 302 |
| Jun 21, 2023 | $91.52 | $92.25 | $90.33 | $91.09 | 1 587 746 |
| Jun 20, 2023 | $90.07 | $92.05 | $89.57 | $91.91 | 2 694 537 |
| Jun 16, 2023 | $91.29 | $91.29 | $91.29 | $91.29 | 0 |
| Jun 15, 2023 | $90.20 | $91.64 | $89.13 | $91.29 | 3 453 088 |
| Jun 14, 2023 | $89.77 | $92.49 | $89.40 | $90.53 | 4 791 296 |
| Jun 13, 2023 | $85.75 | $87.50 | $85.72 | $87.40 | 2 470 130 |
