Edwards Lifesciences Corp (EW) Historical Stock Data
86.29 ↑0.06 (0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EW is down -0.01% a day on average. There have been 14 days where Edwards Lifesciences Corp closed green and 16 days where EW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 86.10 | 86.29 | ↑$0.19 (0.22%) | 85.79 | 86.50 | 697.62K |
| 2025-12-23 | 86.10 | 86.23 | ↑$0.13 (0.15%) | 85.82 | 86.53 | 1.74M |
| 2025-12-22 | 85.50 | 86.53 | ↑$1.03 (1.20%) | 84.87 | 86.98 | 1.88M |
| 2025-12-19 | 85.18 | 85.66 | ↑$0.48 (0.56%) | 84.84 | 85.82 | 2.69M |
| 2025-12-18 | 85.83 | 84.80 | ↓$1.03 (-1.20%) | 84.65 | 86.07 | 2.19M |
| 2025-12-17 | 85.76 | 84.84 | ↓$0.92 (-1.07%) | 84.67 | 86.19 | 2.59M |
| 2025-12-16 | 83.16 | 85.32 | ↑$2.16 (2.60%) | 82.31 | 85.76 | 4.45M |
| 2025-12-12 | 84.12 | 83.08 | ↓$1.04 (-1.24%) | 83.04 | 84.49 | 2.86M |
| 2025-12-11 | 84.35 | 84.24 | ↓$0.11 (-0.13%) | 83.64 | 84.60 | 2.11M |
| 2025-12-10 | 83.45 | 83.92 | ↑$0.47 (0.56%) | 83.35 | 84.41 | 2.22M |
| 2025-12-09 | 84.59 | 83.28 | ↓$1.31 (-1.55%) | 83.08 | 85.19 | 2.41M |
| 2025-12-08 | 86.01 | 84.32 | ↓$1.69 (-1.96%) | 84.16 | 86.01 | 2.83M |
| 2025-12-05 | 86.31 | 86.19 | ↓$0.12 (-0.14%) | 85.95 | 87.89 | 2.61M |
| 2025-12-04 | 84.12 | 85.78 | ↑$1.66 (1.97%) | 83.98 | 85.96 | 2.39M |
| 2025-12-03 | 84.73 | 83.98 | ↓$0.75 (-0.89%) | 83.96 | 85.05 | 1.56M |
| 2025-12-02 | 85.35 | 84.71 | ↓$0.64 (-0.75%) | 83.60 | 85.35 | 2.45M |
| 2025-12-01 | 86.60 | 85.27 | ↓$1.33 (-1.54%) | 85.18 | 86.93 | 1.96M |
| 2025-11-28 | 87.08 | 86.67 | ↓$0.41 (-0.47%) | 86.36 | 87.19 | 1.32M |
| 2025-11-26 | 86.80 | 86.75 | ↓$0.05 (-0.06%) | 86.55 | 87.40 | 2.17M |
| 2025-11-25 | 84.66 | 86.82 | ↑$2.16 (2.56%) | 84.66 | 86.94 | 2.47M |
| 2025-11-24 | 84.88 | 84.71 | ↓$0.17 (-0.20%) | 83.81 | 85.44 | 2.88M |
| 2025-11-21 | 84.38 | 85.13 | ↑$0.75 (0.89%) | 84.28 | 85.66 | 4.85M |
| 2025-11-20 | 86.02 | 84.09 | ↓$1.93 (-2.24%) | 84.05 | 86.86 | 2.86M |
| 2025-11-19 | 84.04 | 86.02 | ↑$1.98 (2.36%) | 83.32 | 86.03 | 3.40M |
| 2025-11-18 | 85.05 | 84.04 | ↓$1.01 (-1.19%) | 84.03 | 85.66 | 2.49M |
| 2025-11-17 | 85.92 | 84.74 | ↓$1.18 (-1.37%) | 84.70 | 86.50 | 2.96M |
| 2025-11-14 | 86.29 | 86.30 | ↑$0.01 (0.01%) | 84.74 | 86.68 | 2.49M |
| 2025-11-13 | 85.08 | 86.11 | ↑$1.03 (1.21%) | 84.94 | 87.21 | 4.44M |
| 2025-11-12 | 85.24 | 85.58 | ↑$0.34 (0.40%) | 85.03 | 85.96 | 3.05M |
| 2025-11-11 | 84.43 | 85.16 | ↑$0.73 (0.86%) | 84.31 | 85.40 | 2.24M |
Create an account or log in to view more rows.
$EW Buy Buy Buy
$EW bear trap dude
$EW the future is so bright .. I gotta wear shades..
$EW how low can she go
$EW looking ready to breakout soon.
$EW Wish I shorted
$EW buying time
added
$EW we need one good push to moon this.
$EW love when bulls come out
$EW yeah we're going green today