EW: Edwards Lifesciences Corp

As of Monday, December 8th, 2025

$ 86.19

-- 0 0%

Open: 86.19
High: 86.19
Low: 86.19
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 86.19

+0.41 +0.48%

Open: 86.31
High: 87.89
Low: 85.95
Volume: 3,446,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 86.31 87.89 85.95 86.19 3,446,331 +0.41 +0.48
2025-12-04 84.12 85.96 83.98 85.78 3,612,555 +1.80 +2.14
2025-12-03 84.73 85.05 83.94 83.98 2,138,543 -0.73 -0.86
2025-12-02 85.35 85.35 83.60 84.71 3,315,770 -0.56 -0.66
2025-12-01 86.60 86.93 85.18 85.27 2,644,416 -1.40 -1.62
2025-11-28 87.08 87.19 86.36 86.67 1,345,207 -0.08 -0.09
2025-11-26 86.80 87.40 86.55 86.75 2,167,690 -0.07 -0.08
2025-11-25 84.66 86.94 84.66 86.82 3,101,618 +2.11 +2.49
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 87.89
On 2025-12-05		 83.60
On 2025-12-02		 -0.48 -0.55 86.93
On 2025-12-01		 83.60
On 2025-12-02		 -3.83 85.19
10D 87.89
On 2025-12-05		 83.60
On 2025-12-02		 2.10 2.50 87.40
On 2025-11-26		 83.60
On 2025-12-02		 -4.35 85.60
20D 87.89
On 2025-12-05		 82.01
On 2025-11-10		 3.75 4.55 87.21
On 2025-11-13		 83.32
On 2025-11-19		 -4.46 85.28
WTD 87.89
On 2025-12-05		 83.60
On 2025-12-02		 -0.48 -0.55 86.93
On 2025-12-01		 83.60
On 2025-12-02		 -3.83 85.19
MTD 87.89
On 2025-12-05		 83.60
On 2025-12-02		 -0.48 -0.55 86.93
On 2025-12-01		 83.60
On 2025-12-02		 -3.83 85.19
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.10 +2.16 +0.76 1,595,609
KO

The Coca-Cola Company

70.10 +0.10 +0.14 6,729,853
PFE

Pfizer Inc.

26.08 +0.05 +0.17 24,643,013
VZ

Verizon Communications Inc.

41.21 -0.49 -1.16 12,307,535
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,712.87 -242.12 -0.50 262,153,927
DJTA

Dow Jones Transportation Average

17,151.71 -31.41 -0.18 53,410,474
SPX

S&P 500 Index

6,850.32 -20.08 -0.29
OEX

S&P 100 Index

3,441.20 -8.43 -0.24
NDX

NASDAQ 100 Index

25,643.93 -48.12 -0.19
NYA

NYSE Composite Index

21,713.94 -96.13 -0.44
XAX

NYSE AMEX Composite Index

7,046.32 -146.91 -2.04
RUI

RUSSELL 1000 Index

3,737.44 -11.43 -0.30
RUT

Russell 2000 Index

2,525.07 +3.59 +0.14
RUA

Russell 3000 Index

3,890.28 -11.13 -0.29
VIX

CBOE Volatility Index

16.61 +1.20 +7.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.59 +0.23 +0.98
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.39 +1.80
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.87 +0.60 +3.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,947.19 -15.93 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BWA

BorgWarner Inc.

43.30 0.00 0.00
EW

Edwards Lifesciences Corp

86.19 0.00 0.00