Edwards Lifesciences Corp (EW) Historical Stock Data
74.81 ↑0.88 (1.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EW is up 0.51% a day on average. There have been 18 days where Edwards Lifesciences Corp closed green and 12 days where EW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 73.30 | 74.81 | ↑$1.51 (2.06%) | 72.97 | 75.27 | 14.20M |
| 2024-12-19 | 72.90 | 73.93 | ↑$1.03 (1.41%) | 72.29 | 74.00 | 8.72M |
| 2024-12-18 | 73.85 | 72.81 | ↓$1.04 (-1.41%) | 72.61 | 74.31 | 7.72M |
| 2024-12-17 | 73.50 | 74.12 | ↑$0.62 (0.84%) | 73.40 | 74.38 | 7.07M |
| 2024-12-16 | 74.13 | 73.91 | ↓$0.22 (-0.30%) | 72.91 | 74.58 | 5.99M |
| 2024-12-13 | 73.91 | 73.32 | ↓$0.59 (-0.80%) | 72.49 | 74.28 | 3.09M |
| 2024-12-12 | 73.27 | 73.97 | ↑$0.70 (0.96%) | 73.01 | 74.79 | 3.85M |
| 2024-12-11 | 73.20 | 73.81 | ↑$0.61 (0.83%) | 72.90 | 74.31 | 3.59M |
| 2024-12-10 | 71.22 | 73.39 | ↑$2.18 (3.05%) | 71.06 | 74.16 | 7.31M |
| 2024-12-09 | 71.60 | 70.90 | ↓$0.70 (-0.98%) | 70.59 | 72.50 | 4.15M |
| 2024-12-06 | 72.71 | 71.53 | ↓$1.18 (-1.62%) | 71.52 | 73.74 | 3.67M |
| 2024-12-05 | 73.41 | 72.43 | ↓$0.98 (-1.33%) | 71.90 | 74.36 | 4.56M |
| 2024-12-04 | 72.01 | 74.20 | ↑$2.19 (3.04%) | 71.66 | 74.68 | 6.70M |
| 2024-12-03 | 70.51 | 70.20 | ↓$0.31 (-0.44%) | 69.60 | 70.57 | 5.81M |
| 2024-12-02 | 70.27 | 70.53 | ↑$0.26 (0.37%) | 69.35 | 70.53 | 6.51M |
| 2024-11-29 | 71.57 | 71.35 | ↓$0.22 (-0.31%) | 70.23 | 71.71 | 2.13M |
| 2024-11-27 | 71.32 | 72.07 | ↑$0.75 (1.05%) | 71.32 | 72.63 | 2.75M |
| 2024-11-26 | 71.50 | 71.55 | ↑$0.05 (0.07%) | 70.76 | 72.44 | 4.64M |
| 2024-11-25 | 71.00 | 71.27 | ↑$0.27 (0.38%) | 70.15 | 71.41 | 6.65M |
| 2024-11-22 | 70.31 | 70.48 | ↑$0.17 (0.24%) | 69.96 | 71.00 | 2.71M |
| 2024-11-21 | 69.65 | 70.38 | ↑$0.73 (1.05%) | 69.16 | 70.88 | 3.73M |
| 2024-11-20 | 70.55 | 69.54 | ↓$1.01 (-1.43%) | 68.45 | 70.61 | 4.31M |
| 2024-11-19 | 69.15 | 70.20 | ↑$1.05 (1.52%) | 68.30 | 70.26 | 4.91M |
| 2024-11-18 | 67.63 | 69.89 | ↑$2.26 (3.34%) | 67.58 | 71.08 | 7.06M |
| 2024-11-15 | 65.31 | 67.76 | ↑$2.45 (3.75%) | 65.31 | 67.83 | 7.53M |
| 2024-11-14 | 66.39 | 66.16 | ↓$0.23 (-0.35%) | 65.83 | 67.68 | 4.01M |
| 2024-11-13 | 65.82 | 66.52 | ↑$0.70 (1.06%) | 65.31 | 66.89 | 3.66M |
| 2024-11-12 | 66.50 | 65.81 | ↓$0.69 (-1.04%) | 64.89 | 66.79 | 5.09M |
| 2024-11-11 | 66.42 | 66.70 | ↑$0.28 (0.42%) | 66.35 | 67.09 | 5.60M |
| 2024-11-08 | 66.33 | 66.23 | ↓$0.10 (-0.15%) | 65.48 | 66.78 | 3.09M |
Create an account or log in to view more rows.
$EW wow. The volume is so low today. Unreal
$EW glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$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