Edwards Lifesciences Corp (EW) Historical Stock Data
84.32 ↓1.87 (-2.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EW is up 0.19% 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 |
|---|---|---|---|---|---|---|
| 2025-12-08 | 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 |
| 2025-11-10 | 82.55 | 84.08 | ↑$1.53 (1.85%) | 82.01 | 84.16 | 2.28M |
| 2025-11-07 | 82.87 | 83.39 | ↑$0.52 (0.63%) | 82.32 | 83.82 | 2.62M |
| 2025-11-06 | 82.89 | 82.44 | ↓$0.45 (-0.54%) | 81.69 | 82.97 | 3.07M |
| 2025-11-05 | 84.05 | 82.84 | ↓$1.21 (-1.44%) | 82.54 | 84.54 | 2.64M |
| 2025-11-04 | 83.05 | 84.15 | ↑$1.10 (1.32%) | 82.89 | 84.83 | 4.56M |
| 2025-11-03 | 83.41 | 83.07 | ↓$0.34 (-0.41%) | 80.24 | 83.76 | 4.26M |
| 2025-10-31 | 84.48 | 82.45 | ↓$2.03 (-2.40%) | 81.49 | 87.07 | 8.71M |
| 2025-10-30 | 82.95 | 83.48 | ↑$0.53 (0.64%) | 82.35 | 83.71 | 6.51M |
| 2025-10-29 | 84.50 | 82.69 | ↓$1.81 (-2.14%) | 81.80 | 84.65 | 6.13M |
| 2025-10-28 | 80.17 | 82.19 | ↑$2.02 (2.52%) | 79.86 | 83.25 | 9.81M |
| 2025-10-27 | 76.00 | 80.82 | ↑$4.82 (6.34%) | 75.48 | 83.04 | 13.10M |
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