Edwards Lifesciences Corp (EW) Historical Stock Data
86.90 ↓1.72 (-1.94%)
As of April 25, 2024, 10:52am EST.
Historical Data
In the past 30 trading days, EW is down -0.20% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 87.88 | 88.61 | ↑$0.73 (0.83%) | 87.70 | 89.17 | 3.23M |
| 2024-04-23 | 87.40 | 87.75 | ↑$0.35 (0.40%) | 86.76 | 87.93 | 2.66M |
| 2024-04-22 | 86.54 | 86.96 | ↑$0.42 (0.49%) | 85.73 | 87.11 | 2.41M |
| 2024-04-19 | 87.20 | 85.94 | ↓$1.26 (-1.44%) | 85.38 | 87.20 | 3.90M |
| 2024-04-18 | 87.35 | 86.45 | ↓$0.90 (-1.03%) | 85.98 | 87.35 | 3.12M |
| 2024-04-17 | 89.89 | 87.24 | ↓$2.65 (-2.95%) | 86.45 | 89.89 | 2.88M |
| 2024-04-16 | 89.09 | 90.05 | ↑$0.96 (1.08%) | 87.87 | 90.40 | 2.64M |
| 2024-04-15 | 91.35 | 89.20 | ↓$2.15 (-2.35%) | 88.96 | 91.73 | 2.86M |
| 2024-04-12 | 90.78 | 90.28 | ↓$0.50 (-0.55%) | 89.38 | 90.78 | 3.16M |
| 2024-04-11 | 92.83 | 91.41 | ↓$1.42 (-1.53%) | 91.02 | 92.99 | 2.45M |
| 2024-04-10 | 91.73 | 91.51 | ↓$0.22 (-0.24%) | 90.81 | 91.89 | 2.84M |
| 2024-04-09 | 92.34 | 93.05 | ↑$0.71 (0.77%) | 91.17 | 93.11 | 2.63M |
| 2024-04-08 | 92.61 | 92.34 | ↓$0.27 (-0.29%) | 91.57 | 92.86 | 2.67M |
| 2024-04-05 | 91.40 | 92.70 | ↑$1.30 (1.42%) | 90.86 | 92.93 | 2.56M |
| 2024-04-04 | 93.68 | 91.20 | ↓$2.48 (-2.65%) | 91.11 | 94.37 | 3.93M |
| 2024-04-03 | 93.95 | 93.02 | ↓$0.93 (-0.99%) | 92.77 | 95.07 | 3.19M |
| 2024-04-02 | 93.45 | 94.31 | ↑$0.86 (0.92%) | 92.37 | 94.41 | 2.73M |
| 2024-04-01 | 95.73 | 94.25 | ↓$1.48 (-1.55%) | 93.27 | 95.73 | 3.51M |
| 2024-03-28 | 95.48 | 95.56 | ↑$0.08 (0.08%) | 94.87 | 96.12 | 4.01M |
| 2024-03-27 | 93.75 | 95.15 | ↑$1.40 (1.49%) | 93.59 | 95.35 | 3.66M |
| 2024-03-26 | 93.47 | 93.42 | ↓$0.05 (-0.05%) | 93.22 | 94.33 | 2.75M |
| 2024-03-25 | 93.93 | 93.16 | ↓$0.77 (-0.82%) | 92.96 | 94.50 | 2.50M |
| 2024-03-22 | 94.46 | 93.79 | ↓$0.67 (-0.71%) | 93.20 | 95.08 | 2.45M |
| 2024-03-21 | 93.90 | 94.68 | ↑$0.78 (0.83%) | 93.88 | 95.18 | 3.73M |
| 2024-03-20 | 94.26 | 93.04 | ↓$1.22 (-1.29%) | 91.98 | 94.40 | 3.39M |
| 2024-03-19 | 93.14 | 94.31 | ↑$1.17 (1.26%) | 92.32 | 94.44 | 3.89M |
| 2024-03-18 | 92.48 | 92.85 | ↑$0.37 (0.40%) | 91.95 | 93.04 | 2.90M |
| 2024-03-15 | 92.46 | 92.31 | ↓$0.15 (-0.16%) | 92.16 | 94.00 | 5.70M |
| 2024-03-14 | 93.03 | 93.36 | ↑$0.33 (0.35%) | 92.47 | 95.27 | 5.07M |
| 2024-03-13 | 90.91 | 92.93 | ↑$2.02 (2.22%) | 90.09 | 93.30 | 7.04M |
Create an account or log in to view more rows.
$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.
$EW just added more
$EW buying time
added
$EW somebody knows something
$EW Just buy and hold