Edwards Lifesciences Corp...
71.78
0.74 (1.04%)
At close: Jan 15, 2025, 10:03 AM

EW Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 71.34 71.72 70.54 71.04 -0.05 -0.07% 3,178,371
Jan 13, 2025 70.54 72.34 69.78 71.09 -2.33 -3.17% 5,366,700
Jan 10, 2025 73.43 74.10 72.89 73.42 -0.73 -0.98% 3,473,400
Jan 8, 2025 73.62 74.74 73.33 74.15 0.51 0.69% 3,447,118
Jan 7, 2025 73.73 74.44 73.41 73.64 0.10 0.14% 3,093,941
Jan 6, 2025 74.00 74.33 73.18 73.54 -0.37 -0.50% 4,102,500
Jan 3, 2025 72.81 74.00 72.15 73.91 1.32 1.82% 3,997,406
Jan 2, 2025 74.31 74.50 71.97 72.59 -1.44 -1.95% 5,547,884
Dec 31, 2024 74.66 75.36 73.82 74.03 -0.21 -0.28% 2,722,136
Dec 30, 2024 74.67 75.35 74.08 74.24 -1.41 -1.86% 2,414,104
Dec 27, 2024 75.29 76.23 75.11 75.65 -0.27 -0.36% 6,102,806
Dec 26, 2024 75.00 75.95 74.92 75.92 0.54 0.72% 3,146,818
Dec 24, 2024 74.93 75.38 74.43 75.38 0.57 0.76% 1,687,400
Dec 23, 2024 74.46 74.90 73.44 74.81 0.00 0.00% 4,228,800
Dec 20, 2024 73.30 75.27 72.97 74.81 0.88 1.19% 14,210,500
Dec 19, 2024 72.90 74.00 72.29 73.93 1.12 1.54% 8,719,300
Dec 18, 2024 73.85 74.31 72.61 72.81 -1.31 -1.77% 7,721,021
Dec 17, 2024 73.50 74.38 73.40 74.12 0.21 0.28% 7,070,144
Dec 16, 2024 74.13 74.58 72.91 73.91 0.59 0.80% 5,992,937
Dec 13, 2024 73.91 74.28 72.49 73.32 -0.65 -0.88% 3,092,539
Dec 12, 2024 73.27 74.79 73.01 73.97 0.16 0.22% 3,852,300
Dec 11, 2024 73.20 74.31 72.90 73.81 0.42 0.57% 3,593,943
Dec 10, 2024 71.22 74.16 71.06 73.39 2.49 3.51% 7,313,520
Dec 9, 2024 71.60 72.50 70.59 70.90 -0.63 -0.88% 4,145,577
Dec 6, 2024 72.71 73.74 71.52 71.53 -0.90 -1.24% 3,667,095
Dec 5, 2024 73.41 74.36 71.90 72.43 -1.77 -2.39% 4,559,520
Dec 4, 2024 72.01 74.68 71.66 74.20 4.00 5.70% 6,702,450
Dec 3, 2024 70.51 70.57 69.60 70.20 -0.33 -0.47% 5,808,909
Dec 2, 2024 70.27 70.53 69.35 70.53 -0.82 -1.15% 6,509,833
Nov 29, 2024 71.57 71.71 70.23 71.35 -0.72 -1.00% 2,126,000
Nov 27, 2024 71.32 72.63 71.32 72.07 0.52 0.73% 2,753,319
Nov 26, 2024 71.50 72.44 70.76 71.55 0.28 0.39% 4,643,400
Nov 25, 2024 71.00 71.41 70.15 71.27 0.79 1.12% 6,645,800
Nov 22, 2024 70.31 71.00 69.96 70.48 0.10 0.14% 2,711,639
Nov 21, 2024 69.65 70.88 69.16 70.38 0.84 1.21% 3,734,694
Nov 20, 2024 70.55 70.61 68.45 69.54 -0.66 -0.94% 4,305,500
Nov 19, 2024 69.15 70.26 68.30 70.20 0.31 0.44% 4,914,800
Nov 18, 2024 67.63 71.08 67.58 69.89 2.13 3.14% 7,061,382
Nov 15, 2024 65.31 67.83 65.31 67.76 1.60 2.42% 7,530,100
Nov 14, 2024 66.39 67.68 65.83 66.16 -0.36 -0.54% 4,005,607
Nov 13, 2024 65.82 66.89 65.31 66.52 0.71 1.08% 3,655,800
Nov 12, 2024 66.50 66.79 64.89 65.81 -0.89 -1.33% 5,087,780
Nov 11, 2024 66.42 67.09 66.35 66.70 0.47 0.71% 5,600,400
Nov 8, 2024 66.33 66.78 65.48 66.23 0.39 0.59% 3,088,441
Nov 7, 2024 66.02 66.33 65.26 65.84 0.09 0.14% 3,856,412
Nov 6, 2024 68.27 68.27 65.61 65.75 -0.94 -1.41% 5,340,541
Nov 5, 2024 66.17 66.72 65.51 66.69 0.22 0.33% 3,822,121
Nov 4, 2024 67.62 67.84 66.18 66.47 -1.07 -1.58% 3,970,717
Nov 1, 2024 67.16 68.58 66.67 67.54 0.53 0.79% 4,040,810
Oct 31, 2024 68.37 68.37 67.00 67.01 -1.62 -2.36% 6,307,344

Create Price Alert on EW

Your price alert will notify you when the stock price is above 71.78.

Add to Watchlist