EW: Edwards Lifesciences Corp

As of Thursday, November 5th, 2026

$ 100.82

-3.72 -3.56%

Open: 100.67
High: 104.17
Low: 98.77
Volume: 9,154,082
Previous Close on Wednesday, November 4th, 2026

$ 104.54

+9.35 +9.82%

Open: 98.58
High: 100.25
Low: 96.72
Volume: 7,849,887

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 100.67 104.17 98.77 100.82 9,154,082 -3.72 -3.56
2026-11-04 98.58 100.25 96.72 104.54 7,849,887 +9.35 +9.82
2026-11-03 93.67 96.09 93.27 95.19 6,521,267 +1.93 +2.07
2026-11-02 93.16 95.75 87.90 93.26 12,130,935 +1.25 +1.36
2026-10-30 94.55 95.34 91.87 92.01 5,758,726 -2.43 -2.57
2026-10-29 92.63 95.20 92.00 94.44 4,574,913 +2.66 +2.90
2026-10-28 89.98 92.12 89.90 91.78 2,294,792 +0.96 +1.06
2026-10-27 90.19 91.33 89.73 90.82 3,020,202 +0.26 +0.29
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 104.17
On 2026-11-05		 87.90
On 2026-11-02		 6.38 6.76 95.34
On 2026-10-30		 95.34
On 2026-10-30		 0.00 97.16
10D 104.17
On 2026-11-05		 87.90
On 2026-11-02		 10.73 11.91 91.05
On 2026-10-23		 88.91
On 2026-10-26		 -2.35 94.25
20D 104.17
On 2026-11-05		 83.22
On 2026-10-09		 16.58 19.68 88.41
On 2026-10-15		 86.09
On 2026-10-16		 -2.63 90.73
WTD 104.17
On 2026-11-05		 87.90
On 2026-11-02		 8.81 9.58 95.75
On 2026-11-02		 95.75
On 2026-11-02		 0.00 98.45
MTD 104.17
On 2026-11-05		 87.90
On 2026-11-02		 8.81 9.58 95.75
On 2026-11-02		 95.75
On 2026-11-02		 0.00 98.45
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

2.93 -0.07 -2.33 110,461
DON

WisdomTree US MidCap Dividend ETF

57.01 -1.46 -2.50 151,682
KGS

Kodiak Gas Services Inc.

38.93 -2.33 -5.65 4,106,106
AIN

Albany International Corp.

67.03 -4.99 -6.93 355,182
EW

Edwards Lifesciences Corp

100.82 -3.72 -3.56 9,154,082