EW
Edwards Lifesciences Corporation
NYQ
$86.08
-1.58
(-1.80%)
Neutral · +0.68σ
Grade C
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $87.63 | $87.90 | $85.81 | $86.08 | 1.0M |
| 2026-06-02 | $87.60 | $88.60 | $86.17 | $87.66 | 6.2M |
| 2026-06-01 | $86.55 | $89.14 | $86.25 | $88.16 | 7.6M |
| 2026-05-29 | $86.08 | $88.02 | $85.83 | $86.47 | 7.3M |
| 2026-05-28 | $86.22 | $88.02 | $85.84 | $85.96 | 6.4M |
| 2026-05-27 | $87.63 | $88.28 | $85.63 | $86.51 | 7.3M |
| 2026-05-26 | $86.25 | $87.93 | $85.52 | $87.54 | 5.1M |
| 2026-05-22 | $83.77 | $86.03 | $83.12 | $85.78 | 4.9M |
| 2026-05-21 | $82.13 | $83.50 | $81.82 | $83.20 | 3.7M |
| 2026-05-20 | $81.74 | $83.59 | $81.23 | $82.97 | 4.0M |
| 2026-05-19 | $82.29 | $82.61 | $80.87 | $82.16 | 4.1M |
| 2026-05-18 | $81.14 | $82.88 | $80.57 | $82.39 | 4.2M |
| 2026-05-15 | $80.14 | $82.28 | $80.14 | $81.38 | 4.7M |
| 2026-05-14 | $81.46 | $81.94 | $80.33 | $81.34 | 3.3M |
| 2026-05-13 | $79.55 | $81.73 | $78.29 | $81.39 | 5.3M |
| 2026-05-12 | $77.76 | $79.98 | $77.35 | $79.73 | 5.1M |
| 2026-05-11 | $79.73 | $80.09 | $76.49 | $77.17 | 5.3M |
| 2026-05-08 | $82.89 | $83.04 | $79.24 | $79.96 | 4.0M |
| 2026-05-07 | $83.25 | $84.43 | $82.65 | $82.76 | 3.3M |
| 2026-05-06 | $82.73 | $83.59 | $81.32 | $83.20 | 5.1M |
| 2026-05-05 | $83.95 | $83.95 | $81.42 | $82.91 | 3.3M |
| 2026-05-04 | $83.66 | $84.65 | $83.15 | $83.33 | 3.3M |
| 2026-05-01 | $84.01 | $85.06 | $82.53 | $83.98 | 6.6M |
| 2026-04-30 | $81.53 | $83.63 | $80.65 | $83.50 | 6.6M |
| 2026-04-29 | $81.95 | $82.28 | $80.76 | $81.22 | 5.0M |
| 2026-04-28 | $84.13 | $84.95 | $81.51 | $82.28 | 5.8M |
| 2026-04-27 | $83.54 | $84.79 | $83.22 | $83.46 | 7.2M |
| 2026-04-24 | $82.50 | $84.74 | $82.12 | $84.15 | 11.8M |
| 2026-04-23 | $81.53 | $82.00 | $79.19 | $79.72 | 6.2M |
| 2026-04-22 | $80.14 | $81.72 | $79.93 | $81.53 | 4.9M |
| 2026-04-21 | $81.48 | $81.84 | $79.30 | $79.71 | 4.9M |
| 2026-04-20 | $80.95 | $82.49 | $80.50 | $81.44 | 5.5M |
| 2026-04-17 | $78.79 | $81.69 | $78.79 | $80.99 | 5.6M |
| 2026-04-16 | $77.68 | $79.23 | $77.26 | $79.05 | 6.2M |
| 2026-04-15 | $78.52 | $78.95 | $77.10 | $78.20 | 5.1M |
| 2026-04-14 | $77.84 | $78.90 | $77.33 | $78.20 | 5.9M |
| 2026-04-13 | $77.57 | $78.17 | $77.20 | $78.12 | 6.3M |
| 2026-04-10 | $79.15 | $79.85 | $77.51 | $77.87 | 4.9M |
| 2026-04-09 | $81.32 | $81.32 | $79.06 | $79.15 | 5.5M |
| 2026-04-08 | $82.02 | $82.77 | $81.36 | $81.71 | 4.7M |
| 2026-04-07 | $80.62 | $81.41 | $80.21 | $80.84 | 4.0M |
| 2026-04-06 | $81.00 | $81.72 | $80.56 | $81.19 | 2.4M |
| 2026-04-02 | $81.14 | $81.72 | $79.40 | $81.05 | 3.3M |
| 2026-04-01 | $81.00 | $82.17 | $80.11 | $81.26 | 5.4M |
| 2026-03-31 | $80.01 | $80.53 | $77.60 | $80.08 | 4.4M |
| 2026-03-30 | $79.19 | $80.63 | $78.39 | $79.50 | 4.9M |
| 2026-03-27 | $81.80 | $81.84 | $78.57 | $79.34 | 4.9M |
| 2026-03-26 | $82.36 | $83.76 | $81.93 | $82.10 | 6.2M |
| 2026-03-25 | $82.44 | $83.09 | $81.28 | $82.67 | 3.6M |
| 2026-03-24 | $81.65 | $82.33 | $80.60 | $81.69 | 3.9M |
| 2026-03-23 | $82.50 | $83.83 | $81.86 | $82.02 | 4.4M |
| 2026-03-20 | $81.86 | $83.04 | $81.86 | $82.50 | 4.4M |
| 2026-03-19 | $82.43 | $83.62 | $81.73 | $82.46 | 4.0M |
| 2026-03-18 | $83.45 | $84.03 | $82.60 | $82.61 | 3.5M |
| 2026-03-17 | $83.65 | $85.14 | $83.34 | $84.27 | 4.2M |
| 2026-03-16 | $82.13 | $84.25 | $81.89 | $83.56 | 4.3M |
| 2026-03-13 | $85.13 | $85.33 | $81.35 | $81.81 | 5.6M |
| 2026-03-12 | $84.96 | $85.51 | $83.18 | $84.61 | 4.2M |
| 2026-03-11 | $86.11 | $86.11 | $83.84 | $85.09 | 4.3M |
| 2026-03-10 | $83.99 | $86.38 | $82.88 | $85.78 | 6.3M |
| 2026-03-09 | $80.87 | $84.29 | $80.54 | $84.26 | 4.8M |
| 2026-03-06 | $83.00 | $83.08 | $80.50 | $81.64 | 5.2M |
| 2026-03-05 | $84.44 | $84.83 | $82.97 | $83.89 | 6.4M |
| 2026-03-04 | $85.14 | $85.81 | $84.22 | $85.22 | 4.4M |
| 2026-03-03 | $85.87 | $86.56 | $83.76 | $85.28 | 5.6M |
| 2026-03-02 | $85.67 | $87.32 | $85.60 | $87.18 | 3.7M |
| 2026-02-27 | $85.76 | $86.95 | $85.20 | $86.47 | 6.2M |
| 2026-02-26 | $83.85 | $85.92 | $83.67 | $85.90 | 3.7M |
| 2026-02-25 | $82.64 | $84.07 | $82.56 | $83.40 | 4.2M |
| 2026-02-24 | $82.33 | $83.03 | $81.17 | $82.40 | 4.5M |
| 2026-02-23 | $79.10 | $82.77 | $79.10 | $82.44 | 5.5M |
| 2026-02-20 | $78.60 | $79.93 | $78.00 | $79.78 | 4.7M |
| 2026-02-19 | $78.50 | $79.12 | $77.66 | $78.92 | 2.6M |
| 2026-02-18 | $78.39 | $79.08 | $77.72 | $78.98 | 4.1M |
| 2026-02-17 | $77.21 | $80.42 | $76.33 | $78.45 | 6.1M |
| 2026-02-13 | $76.62 | $77.56 | $75.51 | $75.87 | 5.3M |
| 2026-02-12 | $79.29 | $79.63 | $76.06 | $76.44 | 5.4M |
| 2026-02-11 | $78.61 | $79.91 | $74.66 | $79.33 | 11.3M |
| 2026-02-10 | $76.90 | $78.23 | $76.37 | $77.05 | 6.6M |
| 2026-02-09 | $78.13 | $78.38 | $76.52 | $76.80 | 6.1M |
| 2026-02-06 | $78.71 | $78.89 | $77.44 | $78.71 | 6.5M |
| 2026-02-05 | $79.87 | $80.66 | $77.46 | $78.10 | 7.0M |
| 2026-02-04 | $81.48 | $81.98 | $79.62 | $79.77 | 6.5M |
| 2026-02-03 | $82.38 | $83.77 | $82.00 | $82.10 | 3.4M |
| 2026-02-02 | $81.44 | $82.89 | $81.04 | $82.65 | 3.8M |
| 2026-01-30 | $81.60 | $82.82 | $80.75 | $81.36 | 3.7M |
| 2026-01-29 | $82.46 | $82.53 | $80.44 | $81.49 | 4.1M |
| 2026-01-28 | $83.09 | $83.68 | $81.81 | $81.86 | 2.7M |
| 2026-01-27 | $84.01 | $84.69 | $83.16 | $83.60 | 2.0M |
| 2026-01-26 | $83.36 | $84.56 | $83.25 | $84.27 | 3.0M |
| 2026-01-23 | $84.36 | $85.00 | $83.40 | $83.66 | 3.2M |
| 2026-01-22 | $85.24 | $86.20 | $84.32 | $84.44 | 3.8M |
| 2026-01-21 | $83.92 | $85.69 | $83.69 | $85.14 | 5.0M |
| 2026-01-20 | $83.73 | $85.16 | $82.82 | $83.46 | 4.0M |
| 2026-01-16 | $84.17 | $84.55 | $83.27 | $84.35 | 3.5M |
| 2026-01-15 | $83.50 | $84.51 | $82.38 | $84.49 | 3.1M |
| 2026-01-14 | $83.32 | $83.60 | $81.26 | $83.10 | 6.3M |
| 2026-01-13 | $83.00 | $83.95 | $82.56 | $83.84 | 4.1M |
| 2026-01-12 | $86.00 | $86.10 | $82.56 | $83.01 | 3.2M |
| 2026-01-09 | $85.28 | $86.05 | $84.72 | $85.13 | 3.4M |
| 2026-01-08 | $84.28 | $85.54 | $84.25 | $84.58 | 3.7M |
| 2026-01-07 | $86.27 | $86.60 | $83.93 | $84.83 | 4.3M |
| 2026-01-06 | $84.39 | $86.56 | $84.34 | $85.85 | 3.8M |
| 2026-01-05 | $85.00 | $85.33 | $83.66 | $84.17 | 4.2M |
| 2026-01-02 | $85.46 | $85.48 | $84.08 | $85.33 | 2.4M |
| 2025-12-31 | $86.03 | $86.64 | $85.19 | $85.25 | 1.6M |
| 2025-12-30 | $86.63 | $87.06 | $86.12 | $86.20 | 1.6M |
| 2025-12-29 | $87.00 | $87.44 | $86.73 | $86.94 | 1.6M |
| 2025-12-26 | $86.41 | $86.87 | $85.80 | $86.85 | 0.9M |
| 2025-12-24 | $86.10 | $86.50 | $85.79 | $86.29 | 0.7M |
| 2025-12-23 | $86.10 | $86.53 | $85.82 | $86.23 | 1.7M |
| 2025-12-22 | $85.50 | $86.98 | $84.87 | $86.53 | 2.4M |
| 2025-12-19 | $85.18 | $85.82 | $84.84 | $85.66 | 7.3M |
| 2025-12-18 | $85.83 | $86.07 | $84.64 | $84.80 | 3.0M |
| 2025-12-17 | $85.76 | $86.19 | $84.67 | $84.84 | 3.9M |
| 2025-12-16 | $83.16 | $85.76 | $82.31 | $85.32 | 5.9M |
| 2025-12-15 | $83.57 | $84.09 | $81.85 | $83.38 | 4.0M |
| 2025-12-12 | $84.12 | $84.50 | $83.03 | $83.08 | 2.9M |
| 2025-12-11 | $84.35 | $84.60 | $83.64 | $84.24 | 2.1M |
| 2025-12-10 | $83.45 | $84.41 | $83.35 | $83.92 | 2.9M |
| 2025-12-09 | $84.59 | $85.19 | $83.08 | $83.28 | 2.4M |
| 2025-12-08 | $86.01 | $86.01 | $84.16 | $84.32 | 3.6M |
| 2025-12-05 | $86.31 | $87.89 | $85.95 | $86.19 | 3.5M |
| 2025-12-04 | $84.12 | $85.96 | $83.98 | $85.78 | 3.6M |
| 2025-12-03 | $84.73 | $85.05 | $83.94 | $83.98 | 2.3M |