Get the Stockscreener App
85.06
0.90%
+0.76
After Hours:
85.06
Edwards Lifesciences Corp Stock (EW) Price History
The historical daily chart and data for Edwards Lifesciences Corp stock (EW), show that the latest closing stock price as of May 02, 2024, is $85.06.
- Edwards Lifesciences Corp all-time high stock price is $131.73, occurred on December 30, 2021.
- The lowest Edwards Lifesciences Corp stock price recorded was $10.51 on February 03, 2014. Since then, Edwards Lifesciences Corp's stock price has risen over 709.58% to $85.06 now.
- The 52-week high stock price for EW is $96.12, representing a 13.00% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for EW is $60.57, indicating a -28.79% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Edwards Lifesciences Corp (EW) stock in the beginning of 2023 was $128.34. The stock closed the year at $74.61, a loss of over -41.87% for the year.
The table below shows more information about EW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2024 | $85.44 | $83.81 | $1.63 | 1,894,967.0 | +0.90% |
| May 01, 2024 | $85.72 | $83.50 | $2.22 | 2,151,367.0 | -0.44% |
| Apr 30, 2024 | $86.53 | $84.49 | $2.04 | 2,748,503.0 | -1.49% |
| Apr 29, 2024 | $87.21 | $85.13 | $2.08 | 2,975,572.0 | -0.56% |
| Apr 26, 2024 | $88.38 | $84.71 | $3.67 | 4,909,620.0 | -1.80% |
| Apr 25, 2024 | $88.73 | $86.66 | $2.07 | 4,227,059.0 | -0.68% |
| Apr 24, 2024 | $89.17 | $87.70 | $1.47 | 3,129,460.0 | +0.98% |
| Apr 23, 2024 | $87.93 | $86.76 | $1.17 | 2,591,011.0 | +0.91% |
| Apr 22, 2024 | $87.11 | $85.73 | $1.38 | 2,362,210.0 | +1.19% |
| Apr 19, 2024 | $87.20 | $85.38 | $1.82 | 3,802,501.0 | -0.59% |
| Apr 18, 2024 | $87.35 | $85.98 | $1.37 | 3,047,606.0 | -0.91% |
| Apr 17, 2024 | $89.89 | $86.45 | $3.44 | 2,781,888.0 | -3.12% |
| Apr 16, 2024 | $90.40 | $87.87 | $2.53 | 2,578,035.0 | +0.95% |
| Apr 15, 2024 | $91.73 | $88.96 | $2.77 | 2,872,508.0 | -1.20% |
| Apr 12, 2024 | $90.78 | $89.38 | $1.40 | 3,155,485.0 | -1.24% |
| Apr 11, 2024 | $92.99 | $91.02 | $1.97 | 2,449,714.0 | -0.11% |
| Apr 10, 2024 | $91.89 | $90.81 | $1.08 | 2,836,378.0 | -1.66% |
| Apr 09, 2024 | $93.11 | $91.17 | $1.94 | 2,633,385.0 | +0.73% |
| Apr 08, 2024 | $92.86 | $91.57 | $1.29 | 1,684,716.0 | -0.35% |
| Apr 05, 2024 | $92.92 | $90.86 | $2.06 | 2,563,179.0 | +1.64% |
| Apr 04, 2024 | $94.37 | $91.11 | $3.26 | 3,908,015.0 | -1.96% |
| Apr 03, 2024 | $95.06 | $92.77 | $2.30 | 3,189,289.0 | -1.37% |
Edwards Lifesciences Corp Stock (EW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Edwards Lifesciences Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Edwards Lifesciences Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Edwards Lifesciences Corp Stock (EW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $85.72 | $83.50 | $2.22 | 5,941,301.0 | +0.46% |
| Apr, 2024 | $95.73 | $84.49 | $11.24 | 66,448,264.0 | -11.40% |
| Mar, 2024 | $96.12 | $83.61 | $12.51 | 80,943,378.0 | +12.60% |
| Feb, 2024 | $90.20 | $77.11 | $13.09 | 95,205,817.0 | +8.16% |
| Jan, 2024 | $79.93 | $71.67 | $8.26 | 71,888,348.0 | +2.91% |
Edwards Lifesciences Corp Stock (EW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $79.05 | $66.86 | $12.19 | 97,832,184.0 | +12.61% |
| Nov, 2023 | $68.31 | $62.52 | $5.79 | 90,937,723.0 | +6.26% |
| Oct, 2023 | $74.37 | $60.57 | $13.80 | 108,520,587.0 | -8.03% |
| Sep, 2023 | $77.41 | $68.95 | $8.46 | 69,231,797.0 | -9.40% |
| Aug, 2023 | $82.10 | $74.90 | $7.20 | 75,974,421.0 | -6.82% |
| Jul, 2023 | $94.34 | $81.82 | $12.52 | 63,241,138.0 | -13.00% |
| Jun, 2023 | $94.87 | $82.69 | $12.18 | 56,685,249.0 | +11.99% |
| May, 2023 | $89.72 | $80.94 | $8.78 | 52,399,708.0 | -4.26% |
| Apr, 2023 | $88.85 | $81.64 | $7.21 | 54,989,005.0 | +6.35% |
| Mar, 2023 | $82.78 | $73.54 | $9.24 | 85,134,759.0 | +2.85% |
| Feb, 2023 | $84.85 | $75.33 | $9.52 | 73,164,230.0 | +4.88% |
| Jan, 2023 | $80.78 | $73.95 | $6.83 | 62,769,367.0 | +2.80% |
Edwards Lifesciences Corp Stock (EW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $78.54 | $71.02 | $7.52 | 103,525,412.0 | -3.42% |
| Nov, 2022 | $77.25 | $67.13 | $10.12 | 133,360,237.0 | +6.65% |
| Oct, 2022 | $89.17 | $69.70 | $19.47 | 85,029,669.0 | -12.34% |
| Sep, 2022 | $98.35 | $81.87 | $16.48 | 60,408,344.0 | -8.29% |
| Aug, 2022 | $107.2 | $89.43 | $17.75 | 53,311,253.0 | -10.38% |
| Jul, 2022 | $107.9 | $93.80 | $14.12 | 45,736,786.0 | +5.73% |
| Jun, 2022 | $101.4 | $85.58 | $15.83 | 55,046,155.0 | -5.71% |
| May, 2022 | $109.2 | $91.52 | $17.67 | 65,784,314.0 | -4.66% |
| Apr, 2022 | $131.1 | $105.4 | $25.71 | 59,872,644.0 | -10.14% |
| Mar, 2022 | $120.4 | $101.0 | $19.46 | 55,813,450.0 | +4.76% |
| Feb, 2022 | $114.1 | $102.6 | $11.55 | 51,578,708.0 | +2.90% |
| Jan, 2022 | $129.5 | $96.39 | $33.14 | 55,694,419.0 | -15.71% |
0.61%
0.92%
Cap:
|
Volume (24h):