EW: Edwards Lifesciences Corp

As of Friday, May 8th, 2026

$ 79.96

-2.80 -3.38%

Open: 82.89
High: 83.04
Low: 79.24
Volume: 3,883,975
Previous Close on Thursday, May 7th, 2026

$ 82.76

-0.44 -0.53%

Open: 83.25
High: 84.43
Low: 82.65
Volume: 3,328,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 82.89 83.04 79.24 79.96 3,883,975 -2.80 -3.38
2026-05-07 83.25 84.43 82.65 82.76 3,328,191 -0.44 -0.53
2026-05-06 82.73 83.59 81.32 83.20 5,083,562 +0.29 +0.35
2026-05-05 83.95 83.95 81.42 82.91 3,288,238 -0.42 -0.50
2026-05-04 83.66 84.65 83.15 83.33 3,288,625 -0.65 -0.77
2026-05-01 84.01 85.06 82.53 83.98 6,579,767 +0.48 +0.57
2026-04-30 81.53 83.63 80.65 83.50 6,642,610 +2.28 +2.81
2026-04-29 81.95 82.28 80.76 81.22 5,013,091 -1.06 -1.29
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 84.65
On 2026-05-04		 79.24
On 2026-05-08		 -4.02 -4.79 84.65
On 2026-05-04		 79.24
On 2026-05-08		 -6.39 82.43
10D 85.06
On 2026-05-01		 79.24
On 2026-05-08		 -4.19 -4.98 85.06
On 2026-05-01		 79.24
On 2026-05-08		 -6.84 82.66
20D 85.06
On 2026-05-01		 77.10
On 2026-04-15		 2.09 2.68 85.06
On 2026-05-01		 79.24
On 2026-05-08		 -6.84 81.39
WTD 84.65
On 2026-05-04		 79.24
On 2026-05-08		 -4.02 -4.79 84.65
On 2026-05-04		 79.24
On 2026-05-08		 -6.39 82.43
MTD 85.06
On 2026-05-01		 79.24
On 2026-05-08		 -3.54 -4.24 85.06
On 2026-05-01		 79.24
On 2026-05-08		 -6.84 82.69
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
CASY

Casey's General Stores Inc.

859.49 +8.54 +1.00 25,645
KMB

Kimberly-Clark Corp

98.31 -1.25 -1.26 3,174,503
DON

WisdomTree US MidCap Dividend ETF

55.21 +0.13 +0.24 99,563
SE

Sea Limited

86.73 -1.91 -2.15 3,979,663
EW

Edwards Lifesciences Corp

79.96 -2.80 -3.38 3,883,975