Edwards Lifesciences Corp (EW) Historical Stock Data
66.81 ↑0.79 (1.20%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EW is down -0.04% a day on average. There have been 17 days where Edwards Lifesciences Corp closed green and 13 days where EW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 66.23 | 66.81 | ↑$0.58 (0.88%) | 65.47 | 67.04 | 8.17M |
| 2024-09-05 | 68.81 | 66.02 | ↓$2.79 (-4.05%) | 64.70 | 69.10 | 10.23M |
| 2024-09-04 | 68.75 | 68.93 | ↑$0.18 (0.26%) | 68.24 | 69.92 | 3.94M |
| 2024-09-03 | 69.71 | 68.75 | ↓$0.96 (-1.38%) | 67.94 | 69.96 | 5.30M |
| 2024-08-30 | 70.33 | 69.96 | ↓$0.37 (-0.53%) | 69.63 | 71.13 | 6.52M |
| 2024-08-29 | 69.25 | 70.12 | ↑$0.87 (1.26%) | 68.71 | 71.42 | 6.81M |
| 2024-08-28 | 69.62 | 68.65 | ↓$0.97 (-1.39%) | 68.35 | 69.99 | 5.07M |
| 2024-08-27 | 68.63 | 69.63 | ↑$1.00 (1.46%) | 68.06 | 69.66 | 4.28M |
| 2024-08-26 | 70.70 | 68.75 | ↓$1.95 (-2.76%) | 68.66 | 70.88 | 5.22M |
| 2024-08-23 | 71.41 | 70.88 | ↓$0.53 (-0.74%) | 70.25 | 71.80 | 3.71M |
| 2024-08-21 | 69.31 | 70.09 | ↑$0.78 (1.13%) | 68.95 | 70.32 | 3.56M |
| 2024-08-20 | 68.26 | 69.38 | ↑$1.12 (1.64%) | 68.26 | 70.20 | 4.93M |
| 2024-08-19 | 68.86 | 68.26 | ↓$0.60 (-0.87%) | 67.66 | 69.52 | 6.54M |
| 2024-08-16 | 68.14 | 68.92 | ↑$0.78 (1.14%) | 67.93 | 69.34 | 4.65M |
| 2024-08-15 | 67.17 | 68.12 | ↑$0.95 (1.41%) | 66.72 | 68.22 | 5.48M |
| 2024-08-14 | 66.45 | 66.50 | ↑$0.05 (0.08%) | 65.53 | 66.78 | 5.80M |
| 2024-08-13 | 65.73 | 66.35 | ↑$0.62 (0.94%) | 65.47 | 67.16 | 5.40M |
| 2024-08-12 | 64.74 | 65.54 | ↑$0.80 (1.24%) | 64.27 | 65.56 | 4.37M |
| 2024-08-09 | 63.09 | 64.64 | ↑$1.55 (2.46%) | 62.88 | 64.82 | 5.99M |
| 2024-08-08 | 61.54 | 63.29 | ↑$1.75 (2.84%) | 61.33 | 63.63 | 6.97M |
| 2024-08-07 | 62.01 | 61.07 | ↓$0.94 (-1.52%) | 60.88 | 63.32 | 6.80M |
| 2024-08-06 | 60.71 | 62.01 | ↑$1.30 (2.14%) | 60.34 | 63.38 | 6.93M |
| 2024-08-05 | 59.63 | 60.70 | ↑$1.07 (1.79%) | 59.41 | 62.04 | 7.18M |
| 2024-08-02 | 61.71 | 60.83 | ↓$0.88 (-1.43%) | 60.15 | 62.10 | 6.79M |
| 2024-08-01 | 63.05 | 61.86 | ↓$1.19 (-1.89%) | 61.45 | 63.61 | 10.04M |
| 2024-07-31 | 63.70 | 63.05 | ↓$0.65 (-1.02%) | 62.15 | 64.20 | 7.16M |
| 2024-07-30 | 62.77 | 63.64 | ↑$0.87 (1.39%) | 61.91 | 64.33 | 9.09M |
| 2024-07-29 | 63.96 | 63.74 | ↓$0.22 (-0.34%) | 62.31 | 64.39 | 9.89M |
| 2024-07-26 | 61.56 | 62.37 | ↑$0.81 (1.32%) | 60.28 | 63.80 | 14.11M |
| 2024-07-25 | 64.01 | 59.70 | ↓$4.31 (-6.73%) | 58.93 | 67.80 | 45.98M |
Create an account or log in to view more rows.
$EW dont be a POS today
$EW might see a whole 1% green
$EW CHUG CHUG CHUG
$EW make it rain
let’s see some green
$EW it's just a matter of time and patience...
$EW Was last two days consolidation??
$EW taking off soon
$EW Moon soon
$EW we need one good push to moon this.
$EW HODLing
and buying more when I can.