EW: Edwards Lifesciences Corp

As of Friday, May 30th, 2025

$ 77.73

-- 0 0%

Open: 77.73
High: 77.73
Low: 77.73
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 77.73

+1.07 +1.40%

Open: 76.82
High: 78.00
Low: 76.44
Volume: 4,077,349

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 76.82 78.00 76.44 77.73 4,077,349 +1.07 +1.40
2025-05-28 77.01 78.75 76.31 76.66 6,027,339 +0.44 +0.58
2025-05-27 75.46 76.47 75.28 76.22 3,468,332 +1.23 +1.64
2025-05-23 74.80 75.15 74.20 74.99 3,703,589 +0.20 +0.27
2025-05-22 76.00 76.17 74.69 74.79 4,287,179 -1.31 -1.72
2025-05-21 77.55 77.77 75.43 76.10 4,365,822 -1.73 -2.22
2025-05-20 78.00 78.37 77.54 77.83 5,216,522 -0.21 -0.27
2025-05-19 77.74 78.26 77.20 78.04 5,512,815 +0.04 +0.05
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 78.75
On 2025-05-28		 74.20
On 2025-05-23		 1.63 2.14 78.75
On 2025-05-28		 76.44
On 2025-05-29		 -2.93 76.08
10D 78.75
On 2025-05-28		 74.20
On 2025-05-23		 0.98 1.28 78.37
On 2025-05-20		 74.20
On 2025-05-23		 -5.32 76.72
20D 78.75
On 2025-05-28		 73.61
On 2025-05-09		 2.24 2.97 78.37
On 2025-05-20		 74.20
On 2025-05-23		 -5.32 75.93
WTD 78.75
On 2025-05-28		 75.28
On 2025-05-27		 2.74 3.65 78.75
On 2025-05-28		 76.44
On 2025-05-29		 -2.93 76.87
MTD 78.75
On 2025-05-28		 73.61
On 2025-05-09		 2.24 2.97 78.37
On 2025-05-20		 74.20
On 2025-05-23		 -5.32 75.93
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.48 +0.32 +0.13 1,043,296
KO

The Coca-Cola Company

71.95 +0.46 +0.64 2,782,344
PFE

Pfizer Inc.

23.52 +0.07 +0.28 6,890,737
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,648,566
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,188.68 -27.05 -0.06 158,429,589
DJTA

Dow Jones Transportation Average

14,697.99 -47.39 -0.32 35,654,473
SPX

S&P 500 Index

5,898.67 -13.50 -0.23
OEX

S&P 100 Index

2,879.40 -6.20 -0.21
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,306.54 -57.41 -0.27
NYA

NYSE Composite Index

19,732.26 -11.59 -0.06
XAX

NYSE AMEX Composite Index

5,196.26 -15.86 -0.30
RUI

RUSSELL 1000 Index

3,228.18 -7.39 -0.23
RUT

Russell 2000 Index

2,068.46 -6.32 -0.30
RUA

Russell 3000 Index

3,352.55 -7.79 -0.23
VIX

CBOE Volatility Index

19.23 +0.05 +0.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.18 +0.08 +0.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.90 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.69 +0.07 +0.32
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.03 -17.02 -0.17
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

77.73 0.00 0.00