EW: Edwards Lifesciences Corp

As of Friday, May 29th, 2026

$ 86.47

+0.51 +0.59%

Open: 86.08
High: 88.02
Low: 85.83
Volume: 7,254,938
Previous Close on Thursday, May 28th, 2026

$ 85.96

-0.55 -0.64%

Open: 86.22
High: 88.02
Low: 85.84
Volume: 6,396,274

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 86.08 88.02 85.83 86.47 7,254,938 +0.51 +0.59
2026-05-28 86.22 88.02 85.84 85.96 6,396,274 -0.55 -0.64
2026-05-27 87.63 88.28 85.63 86.51 7,286,744 -1.03 -1.18
2026-05-26 86.25 87.93 85.52 87.54 5,053,935 +1.76 +2.05
2026-05-22 83.77 86.03 83.12 85.78 4,941,674 +2.58 +3.10
2026-05-21 82.13 83.50 81.82 83.20 3,726,527 +0.23 +0.28
2026-05-20 81.74 83.59 81.23 82.97 3,991,646 +0.81 +0.99
2026-05-19 82.29 82.61 80.87 82.16 4,086,743 -0.23 -0.28
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 88.28
On 2026-05-27		 83.12
On 2026-05-22		 3.27 3.93 88.28
On 2026-05-27		 85.83
On 2026-05-29		 -2.78 86.45
10D 88.28
On 2026-05-27		 80.14
On 2026-05-15		 5.13 6.31 88.28
On 2026-05-27		 85.83
On 2026-05-29		 -2.78 84.44
20D 88.28
On 2026-05-27		 76.49
On 2026-05-11		 2.97 3.56 85.06
On 2026-05-01		 76.49
On 2026-05-11		 -10.07 83.01
WTD 88.28
On 2026-05-27		 85.52
On 2026-05-26		 0.69 0.80 88.28
On 2026-05-27		 85.83
On 2026-05-29		 -2.78 86.62
MTD 88.28
On 2026-05-27		 76.49
On 2026-05-11		 2.97 3.56 85.06
On 2026-05-01		 76.49
On 2026-05-11		 -10.07 83.01
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
MDB

MongoDB Inc.

335.55 +9.87 +3.03 10,517,490
DON

WisdomTree US MidCap Dividend ETF

55.12 -0.26 -0.47 118,434
SE

Sea Limited

90.53 -1.41 -1.53 5,714,742
EW

Edwards Lifesciences Corp

86.47 +0.51 +0.59 7,254,938