EW: Edwards Lifesciences Corp

As of Friday, August 8th, 2025

$ 78.35

+0.42 +0.54%

Open: 77.82
High: 78.56
Low: 77.41
Volume: 2,877,353
Previous Close on Thursday, August 7th, 2025

$ 77.93

-0.68 -0.87%

Open: 79.06
High: 79.40
Low: 77.22
Volume: 3,238,496

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 77.82 78.56 77.41 78.35 2,877,353 +0.42 +0.54
2025-08-07 79.06 79.40 77.22 77.93 3,238,496 -0.68 -0.87
2025-08-06 79.17 79.63 77.64 78.61 3,923,597 -0.63 -0.80
2025-08-05 80.06 80.50 78.76 79.24 4,042,126 -0.85 -1.06
2025-08-04 79.63 80.11 78.57 80.09 3,146,297 +0.76 +0.96
2025-08-01 79.02 79.73 77.96 79.33 3,152,852 +0.02 +0.03
2025-07-31 80.78 81.05 79.02 79.31 5,063,702 -1.85 -2.28
2025-07-30 80.92 81.88 80.45 81.16 5,831,990 +0.69 +0.86
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 80.50
On 2025-08-05		 77.22
On 2025-08-07		 -0.98 -1.24 80.50
On 2025-08-05		 77.22
On 2025-08-07		 -4.07 78.84
10D 81.88
On 2025-07-30		 77.22
On 2025-08-07		 -1.65 -2.06 81.88
On 2025-07-30		 77.22
On 2025-08-07		 -5.69 79.30
20D 83.00
On 2025-07-25		 75.30
On 2025-07-16		 0.30 0.38 83.00
On 2025-07-25		 77.22
On 2025-08-07		 -6.96 78.12
WTD 80.50
On 2025-08-05		 77.22
On 2025-08-07		 -0.98 -1.24 80.50
On 2025-08-05		 77.22
On 2025-08-07		 -4.07 78.84
MTD 80.50
On 2025-08-05		 77.22
On 2025-08-07		 -0.96 -1.21 80.50
On 2025-08-05		 77.22
On 2025-08-07		 -4.07 78.93
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
FAS

Direxion Daily Financial Bull 3X Shares

160.90 +4.01 +2.56 482,211
CVNA

Carvana Co.

347.56 -10.19 -2.85 2,813,570
MT

ArcelorMittal

33.60 +1.24 +3.83 2,992,931
G

Genpact Limited

43.54 +1.82 +4.36 2,940,103
EW

Edwards Lifesciences Corp

78.35 +0.42 +0.54 2,877,353