EW: Edwards Lifesciences Corp

As of Friday, August 29th, 2025

$ 81.34

+0.11 +0.14%

Open: 81.09
High: 81.54
Low: 80.70
Volume: 2,743,700
Previous Close on Thursday, August 28th, 2025

$ 81.23

+0.33 +0.41%

Open: 80.62
High: 81.29
Low: 80.02
Volume: 3,180,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 81.09 81.54 80.70 81.34 2,624,292 +0.11 +0.14
2025-08-28 80.62 81.29 80.02 81.23 3,180,683 +0.33 +0.41
2025-08-27 81.37 81.70 80.90 80.90 2,805,680 -0.37 -0.46
2025-08-26 80.86 81.32 80.51 81.27 4,536,915 +0.41 +0.51
2025-08-25 81.76 82.23 80.85 80.86 4,133,283 -0.97 -1.19
2025-08-22 81.51 81.84 80.35 81.83 2,834,998 +0.67 +0.83
2025-08-21 81.39 82.26 81.03 81.16 4,021,823 -0.23 -0.28
2025-08-20 80.00 81.42 79.43 81.39 5,058,347 +2.46 +3.12
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 82.23
On 2025-08-25		 80.02
On 2025-08-28		 -0.49 -0.60 82.23
On 2025-08-25		 80.02
On 2025-08-28		 -2.69 81.12
10D 82.26
On 2025-08-21		 77.65
On 2025-08-18		 3.08 3.94 82.26
On 2025-08-21		 80.02
On 2025-08-28		 -2.72 80.72
20D 82.26
On 2025-08-21		 76.07
On 2025-08-12		 2.01 2.53 80.50
On 2025-08-05		 76.07
On 2025-08-12		 -5.50 79.53
WTD 82.23
On 2025-08-25		 80.02
On 2025-08-28		 -0.49 -0.60 82.23
On 2025-08-25		 80.02
On 2025-08-28		 -2.69 81.12
MTD 82.26
On 2025-08-21		 76.07
On 2025-08-12		 2.03 2.56 80.50
On 2025-08-05		 76.07
On 2025-08-12		 -5.50 79.52
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

81.34 +0.11 +0.14 2,743,700