EW: Edwards Lifesciences Corp

As of Friday, March 27th, 2026

$ 79.34

-2.76 -3.36%

Open: 81.80
High: 81.84
Low: 78.57
Volume: 4,873,944
Previous Close on Thursday, March 26th, 2026

$ 82.10

-0.57 -0.69%

Open: 82.36
High: 83.76
Low: 81.93
Volume: 6,234,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 81.80 81.84 78.57 79.34 4,873,944 -2.76 -3.36
2026-03-26 82.36 83.76 81.93 82.10 6,234,827 -0.57 -0.69
2026-03-25 82.44 83.09 81.28 82.67 3,636,339 +0.98 +1.20
2026-03-24 81.65 82.33 80.60 81.69 3,896,602 -0.33 -0.40
2026-03-23 82.50 83.83 81.86 82.02 4,367,746 -0.48 -0.58
2026-03-20 81.86 83.04 81.86 82.50 4,358,050 +0.04 +0.05
2026-03-19 82.43 83.62 81.73 82.46 4,021,912 -0.15 -0.18
2026-03-18 83.45 84.03 82.60 82.61 3,271,959 -1.66 -1.97
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 83.83
On 2026-03-23		 78.57
On 2026-03-27		 -3.16 -3.83 83.83
On 2026-03-23		 78.57
On 2026-03-27		 -6.28 81.56
10D 85.14
On 2026-03-17		 78.57
On 2026-03-27		 -2.47 -3.02 85.14
On 2026-03-17		 78.57
On 2026-03-27		 -7.72 82.32
20D 87.32
On 2026-03-02		 78.57
On 2026-03-27		 -7.13 -8.25 87.32
On 2026-03-02		 78.57
On 2026-03-27		 -10.03 83.40
WTD 83.83
On 2026-03-23		 78.57
On 2026-03-27		 -3.16 -3.83 83.83
On 2026-03-23		 78.57
On 2026-03-27		 -6.28 81.56
MTD 87.32
On 2026-03-02		 78.57
On 2026-03-27		 -7.13 -8.25 87.32
On 2026-03-02		 78.57
On 2026-03-27		 -10.03 83.40
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,757
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,900
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,201
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
APWC

Asia Pacific Wire & Cable Corporation Limited

1.39 -0.05 -3.60 1,983
FIVE

Five Below Inc.

221.72 -5.07 -2.24 1,040,779
EW

Edwards Lifesciences Corp

79.34 -2.76 -3.36 4,873,944