EW: Edwards Lifesciences Corp

As of Thursday, October 30th, 2025

$ 83.48

+0.79 +0.96%

Open: 82.95
High: 83.71
Low: 82.35
Volume: 6,466,454
Previous Close on Wednesday, October 29th, 2025

$ 82.69

+0.50 +0.61%

Open: 84.50
High: 84.66
Low: 81.80
Volume: 6,117,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 82.95 83.71 82.35 83.48 6,368,330 +0.79 +0.96
2025-10-29 84.50 84.66 81.80 82.69 6,117,963 +0.50 +0.61
2025-10-28 80.17 83.25 79.85 82.19 9,812,337 +1.37 +1.70
2025-10-27 76.00 83.04 75.48 80.82 13,098,036 +4.72 +6.20
2025-10-24 76.89 77.16 76.09 76.10 3,165,667 -0.43 -0.56
2025-10-23 76.53 76.86 75.75 76.53 3,145,839 -0.31 -0.40
2025-10-22 76.80 78.33 76.22 76.84 5,709,772 +0.82 +1.08
2025-10-21 75.09 76.10 74.69 76.02 3,790,294 +0.73 +0.97
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 84.66
On 2025-10-29		 75.48
On 2025-10-27		 6.95 9.08 84.66
On 2025-10-29		 82.35
On 2025-10-30		 -2.73 81.06
10D 84.66
On 2025-10-29		 72.67
On 2025-10-17		 10.83 14.91 78.33
On 2025-10-22		 75.75
On 2025-10-23		 -3.29 78.46
20D 84.66
On 2025-10-29		 72.30
On 2025-10-13		 6.83 8.91 78.04
On 2025-10-07		 72.30
On 2025-10-13		 -7.36 76.59
WTD 84.66
On 2025-10-29		 75.48
On 2025-10-27		 7.38 9.70 84.66
On 2025-10-29		 82.35
On 2025-10-30		 -2.73 82.30
MTD 84.66
On 2025-10-29		 72.30
On 2025-10-13		 5.71 7.34 78.37
On 2025-10-01		 72.30
On 2025-10-13		 -7.75 76.58
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

83.48 +0.79 +0.96 6,466,454