EW: Edwards Lifesciences Corp

As of Friday, July 18th, 2025

$ 76.49

+0.31 +0.41%

Open: 76.50
High: 77.36
Low: 76.37
Volume: 4,792,423
Previous Close on Thursday, July 17th, 2025

$ 76.18

+0.04 +0.05%

Open: 76.18
High: 76.56
Low: 75.44
Volume: 4,110,836

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 76.50 77.36 76.37 76.49 4,792,423 +0.31 +0.41
2025-07-17 76.18 76.56 75.44 76.18 4,110,836 +0.04 +0.05
2025-07-16 77.03 77.04 75.30 76.14 5,028,422 -0.67 -0.87
2025-07-15 78.69 78.73 76.81 76.81 3,990,709 -1.47 -1.88
2025-07-14 77.94 78.81 77.81 78.28 4,845,112 +0.23 +0.29
2025-07-11 78.26 78.39 77.05 78.05 3,780,223 -0.75 -0.95
2025-07-10 77.65 78.90 77.21 78.80 4,265,153 +1.61 +2.09
2025-07-09 76.79 77.36 75.84 77.19 2,635,590 +0.80 +1.05
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 78.81
On 2025-07-14		 75.30
On 2025-07-16		 -1.56 -2.00 78.81
On 2025-07-14		 75.30
On 2025-07-16		 -4.45 76.78
10D 78.90
On 2025-07-10		 75.30
On 2025-07-16		 -0.30 -0.39 78.90
On 2025-07-10		 75.30
On 2025-07-16		 -4.57 77.10
20D 78.90
On 2025-07-10		 73.35
On 2025-06-20		 2.51 3.39 78.90
On 2025-07-10		 75.30
On 2025-07-16		 -4.57 76.88
WTD 78.81
On 2025-07-14		 75.30
On 2025-07-16		 -1.56 -2.00 78.81
On 2025-07-14		 75.30
On 2025-07-16		 -4.45 76.78
MTD 78.90
On 2025-07-10		 75.30
On 2025-07-16		 -1.72 -2.20 78.90
On 2025-07-10		 75.30
On 2025-07-16		 -4.57 77.08
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
EW

Edwards Lifesciences Corp

76.49 +0.31 +0.41 4,792,423