EW: Edwards Lifesciences Corp

As of Friday, April 17th, 2026

$ 80.99

+1.94 +2.45%

Open: 78.79
High: 81.69
Low: 78.79
Volume: 5,552,884
Previous Close on Thursday, April 16th, 2026

$ 79.05

+0.85 +1.09%

Open: 77.68
High: 79.23
Low: 77.26
Volume: 6,192,186

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 78.79 81.69 78.79 80.99 5,552,884 +1.94 +2.45
2026-04-16 77.68 79.23 77.26 79.05 6,192,186 +0.85 +1.09
2026-04-15 78.52 78.95 77.10 78.20 5,036,898 0.00 0.00
2026-04-14 77.84 78.90 77.33 78.20 5,859,781 +0.08 +0.10
2026-04-13 77.57 78.17 77.20 78.12 6,224,023 +0.25 +0.32
2026-04-10 79.15 79.85 77.51 77.87 4,946,414 -1.28 -1.62
2026-04-09 81.32 81.32 79.06 79.15 5,431,556 -2.56 -3.13
2026-04-08 82.02 82.77 81.36 81.71 4,663,389 +0.87 +1.08
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 81.69
On 2026-04-17		 77.10
On 2026-04-15		 3.12 4.01 78.17
On 2026-04-13		 78.17
On 2026-04-13		 0.00 78.91
10D 82.77
On 2026-04-08		 77.10
On 2026-04-15		 -0.06 -0.07 82.77
On 2026-04-08		 77.10
On 2026-04-15		 -6.85 79.53
20D 83.83
On 2026-03-23		 77.10
On 2026-04-15		 -1.47 -1.78 83.83
On 2026-03-23		 77.10
On 2026-04-15		 -8.03 80.38
WTD 81.69
On 2026-04-17		 77.10
On 2026-04-15		 3.12 4.01 78.17
On 2026-04-13		 78.17
On 2026-04-13		 0.00 78.91
MTD 82.77
On 2026-04-08		 77.10
On 2026-04-15		 0.91 1.14 82.77
On 2026-04-08		 77.10
On 2026-04-15		 -6.85 79.80
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
MCK

McKesson Corporation

866.38 -0.96 -0.11 828,371
EW

Edwards Lifesciences Corp

80.99 +1.94 +2.45 5,552,884