Edwards Lifesciences (NY:EW)

77.36 -0.84 (-1.08%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 78.06 78.53 77.67 78.21 3,098,925 +0.00(+0.00%)
Jun 27, 2025 77.25 78.25 76.94 78.21 6,205,589 +1.06(+1.37%)
Jun 26, 2025 76.99 77.90 76.67 77.15 4,814,246 +0.18(+0.23%)
Jun 25, 2025 75.79 77.27 75.67 76.97 3,724,560 +1.12(+1.48%)
Jun 24, 2025 75.71 76.63 74.12 75.85 4,651,028 +0.53(+0.70%)
Jun 23, 2025 73.71 75.69 73.38 75.32 3,796,226 +1.49(+2.02%)
Jun 20, 2025 74.43 74.75 73.35 73.83 7,031,158 -0.15(-0.20%)
Jun 18, 2025 72.78 74.56 72.42 73.98 3,983,297 +0.71(+0.97%)
Jun 17, 2025 74.32 74.53 72.98 73.27 3,047,632 -1.55(-2.07%)
Jun 16, 2025 75.15 75.81 74.54 74.82 2,925,589 -0.33(-0.44%)
Jun 13, 2025 75.20 75.92 75.01 75.15 2,661,779 -0.74(-0.98%)
Jun 12, 2025 75.28 76.62 75.26 75.89 2,851,381 +0.42(+0.56%)
Jun 11, 2025 75.81 76.15 75.30 75.47 4,874,497 -0.33(-0.44%)
Jun 10, 2025 75.98 76.55 75.47 75.80 2,911,816 -0.56(-0.73%)
Jun 09, 2025 77.25 77.37 75.28 76.36 2,492,050 -1.16(-1.50%)
Jun 06, 2025 77.22 77.80 76.54 77.52 2,634,009 -0.25(-0.32%)
Jun 05, 2025 77.75 78.27 77.37 77.77 2,308,078 -0.08(-0.10%)
Jun 04, 2025 77.05 78.46 77.05 77.85 3,443,958 +0.13(+0.17%)
Jun 03, 2025 77.37 78.37 77.13 77.72 4,093,378 -0.38(-0.49%)
Jun 02, 2025 77.49 78.14 76.25 78.10 3,374,958 -0.12(-0.15%)
May 30, 2025 77.60 78.30 76.93 78.22 9,082,186 +0.49(+0.63%)
May 29, 2025 76.82 78.00 76.44 77.73 4,110,830 +1.07(+1.40%)
May 28, 2025 77.01 78.75 76.31 76.66 6,035,568 +0.44(+0.58%)
May 27, 2025 75.46 76.47 75.28 76.22 3,588,668 +1.23(+1.64%)
May 23, 2025 74.80 75.15 74.20 74.99 3,738,914 +0.20(+0.27%)
May 22, 2025 76.00 76.17 74.69 74.79 4,287,515 -1.31(-1.72%)
May 21, 2025 77.55 77.77 75.43 76.10 4,425,822 -1.73(-2.22%)
May 20, 2025 78.00 78.37 77.54 77.83 5,333,516 -0.21(-0.27%)
May 19, 2025 77.74 78.26 77.20 78.04 5,513,231 +0.04(+0.05%)
May 16, 2025 76.86 78.28 76.84 78.00 4,985,860 +1.12(+1.46%)
May 15, 2025 76.93 77.27 76.11 76.88 4,542,576 +0.13(+0.17%)
May 14, 2025 75.44 77.24 75.35 76.75 7,672,142 +1.25(+1.66%)
May 13, 2025 74.88 75.94 74.08 75.50 5,657,619 +0.70(+0.94%)
May 12, 2025 74.40 74.84 73.68 74.80 3,789,127 +1.12(+1.52%)
May 09, 2025 74.67 74.91 73.61 73.68 3,814,735 -0.95(-1.27%)
May 08, 2025 75.43 76.13 74.51 74.63 3,743,892 -0.41(-0.55%)
May 07, 2025 74.83 75.75 74.41 75.04 2,419,966 +0.12(+0.16%)
May 06, 2025 74.41 75.36 74.25 74.92 2,433,637 -0.19(-0.25%)
May 05, 2025 75.12 75.53 74.64 75.11 2,457,573 -0.54(-0.71%)
May 02, 2025 76.58 77.12 75.41 75.65 3,286,833 +0.47(+0.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.