EW: Edwards Lifesciences Corp

As of Thursday, October 9th, 2025

$ 75.19

-0.55 -0.73%

Open: 75.77
High: 75.88
Low: 74.72
Volume: 3,165,627
Previous Close on Wednesday, October 8th, 2025

$ 75.74

-0.98 -1.28%

Open: 74.50
High: 75.79
Low: 73.16
Volume: 5,601,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 75.77 75.88 74.72 75.19 3,165,627 -0.55 -0.73
2025-10-08 74.50 75.79 73.16 75.74 5,601,035 -0.98 -1.28
2025-10-07 77.85 78.04 76.54 76.72 2,985,278 +0.16 +0.21
2025-10-06 77.13 78.00 76.48 76.56 2,859,308 -0.51 -0.66
2025-10-03 76.65 77.97 76.50 77.07 4,620,273 +0.42 +0.55
2025-10-02 75.48 76.72 74.51 76.65 3,767,210 +0.34 +0.45
2025-10-01 77.79 78.37 73.90 76.31 5,978,213 -1.46 -1.88
2025-09-30 77.14 78.15 76.78 77.77 3,783,323 +0.58 +0.75
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 78.04
On 2025-10-07		 73.16
On 2025-10-08		 -1.46 -1.90 78.04
On 2025-10-07		 73.16
On 2025-10-08		 -6.26 76.26
10D 78.37
On 2025-10-01		 73.16
On 2025-10-08		 -0.08 -0.11 78.37
On 2025-10-01		 73.16
On 2025-10-08		 -6.65 76.55
20D 78.37
On 2025-10-01		 73.05
On 2025-09-18		 -2.82 -3.61 78.37
On 2025-10-01		 73.16
On 2025-10-08		 -6.65 75.83
WTD 78.04
On 2025-10-07		 73.16
On 2025-10-08		 -1.88 -2.44 78.04
On 2025-10-07		 73.16
On 2025-10-08		 -6.26 76.05
MTD 78.37
On 2025-10-01		 73.16
On 2025-10-08		 -2.58 -3.32 78.37
On 2025-10-01		 73.16
On 2025-10-08		 -6.65 76.32
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
RSP

Invesco S&P 500 Equal Weight ETF

189.39 -1.58 -0.83 12,512,509
EW

Edwards Lifesciences Corp

75.19 -0.55 -0.73 3,165,627