MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EW — Edwards Lifesciences Corp
NYSEEdwards Lifesciences Corp
$85.15
-0.04(-0.05%)
- O
- 85.52
- H
- 86.48
- L
- 84.66
- V
- 2.39M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$85.15
Period Return+20.61%
Period High$96.29
Period Low$69.21
Avg Daily Volume4.39M
Total Trading Days365
EW — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $85.52 | $86.48 | $84.66 | $85.15 | $-0.04 | -0.05% | 2,388,085 | $85.42 | $84.66 $86.48 |
| Oct 1, 2026 | $85.99 | $86.84 | $84.49 | $85.19 | $-1.13 | -1.31% | 3,084,783 | $85.27 | $84.49 $86.84 |
| Sep 30, 2026 | $87.16 | $87.49 | $85.72 | $86.32 | $-1.76 | -2.00% | 4,893,869 | $86.43 | $85.72 $87.49 |
| Sep 29, 2026 | $85.70 | $88.19 | $85.70 | $88.08 | +$1.25 | +1.44% | 3,383,131 | $87.43 | $85.70 $88.19 |
| Sep 28, 2026 | $86.00 | $87.33 | $85.56 | $86.83 | +$0.54 | +0.63% | 3,228,054 | $86.85 | $85.56 $87.33 |
| Sep 25, 2026 | $86.66 | $87.11 | $84.93 | $86.29 | +$0.56 | +0.65% | 3,599,771 | $86.34 | $84.93 $87.11 |
| Sep 24, 2026 | $86.54 | $87.12 | $85.63 | $85.73 | $-1.09 | -1.26% | 3,869,238 | $86.15 | $85.63 $87.12 |
| Sep 23, 2026 | $88.70 | $88.79 | $86.06 | $86.82 | $-1.96 | -2.21% | 3,623,751 | $87.13 | $86.06 $88.79 |
| Sep 22, 2026 | $89.00 | $89.66 | $88.50 | $88.78 | +$0.44 | +0.50% | 3,534,103 | $89.00 | $88.50 $89.66 |
| Sep 21, 2026 | $88.34 | $88.59 | $87.77 | $88.34 | +$0.08 | +0.09% | 3,347,115 | $88.35 | $87.77 $88.59 |
| Sep 18, 2026 | $88.03 | $88.77 | $87.47 | $88.26 | +$0.01 | +0.01% | 4,258,353 | $88.23 | $87.47 $88.77 |
| Sep 17, 2026 | $89.21 | $89.58 | $88.00 | $88.25 | $-1.03 | -1.15% | 3,880,110 | $88.46 | $88.00 $89.58 |
| Sep 16, 2026 | $84.99 | $89.70 | $84.84 | $89.28 | +$3.54 | +4.13% | 5,011,766 | $88.74 | $84.84 $89.70 |
| Sep 15, 2026 | $85.03 | $86.03 | $84.47 | $85.74 | +$0.22 | +0.26% | 3,774,555 | $85.66 | $84.47 $86.03 |
| Sep 14, 2026 | $85.45 | $86.26 | $85.12 | $85.52 | +$1.15 | +1.36% | 2,947,322 | $85.56 | $85.12 $86.26 |
| Sep 11, 2026 | $87.51 | $87.76 | $83.81 | $84.37 | $-2.40 | -2.77% | 3,795,190 | $84.66 | $83.81 $87.76 |
| Sep 10, 2026 | $86.00 | $87.27 | $85.00 | $86.77 | +$0.59 | +0.68% | 2,310,830 | $86.61 | $85.00 $87.27 |
| Sep 9, 2026 | $86.27 | $87.04 | $85.73 | $86.18 | $-0.54 | -0.62% | 2,736,838 | $86.21 | $85.73 $87.04 |
| Sep 8, 2026 | $89.07 | $89.10 | $86.39 | $86.72 | $-3.18 | -3.54% | 3,583,539 | $86.94 | $86.39 $89.10 |
| Sep 4, 2026 | $90.21 | $90.21 | $88.40 | $89.90 | +$0.12 | +0.13% | 2,635,295 | $89.65 | $88.40 $90.21 |
| Sep 3, 2026 | $91.08 | $91.53 | $89.33 | $89.78 | $-1.04 | -1.15% | 1,844,143 | $89.84 | $89.33 $91.53 |
| Sep 2, 2026 | $91.47 | $92.36 | $90.55 | $90.82 | +$0.08 | +0.09% | 2,595,576 | $91.08 | $90.55 $92.36 |
| Sep 1, 2026 | $91.39 | $92.95 | $90.10 | $90.74 | $-0.01 | -0.01% | 2,539,930 | $90.68 | $90.10 $92.95 |
| Aug 31, 2026 | $91.00 | $91.29 | $89.32 | $90.75 | +$0.54 | +0.60% | 4,081,299 | $90.80 | $89.32 $91.29 |
| Aug 28, 2026 | $89.98 | $90.41 | $89.55 | $90.21 | +$0.26 | +0.29% | 2,043,703 | $90.16 | $89.55 $90.41 |
| Aug 27, 2026 | $90.78 | $91.48 | $89.79 | $89.95 | $-0.83 | -0.91% | 3,059,266 | $90.31 | $89.79 $91.48 |
| Aug 26, 2026 | $90.29 | $92.12 | $90.08 | $90.78 | $-0.09 | -0.10% | 2,778,785 | $90.99 | $90.08 $92.12 |
| Aug 25, 2026 | $90.38 | $91.27 | $89.68 | $90.87 | +$0.37 | +0.41% | 2,389,754 | $90.70 | $89.68 $91.27 |
| Aug 24, 2026 | $89.89 | $91.11 | $89.46 | $90.50 | +$0.71 | +0.79% | 2,722,013 | $90.51 | $89.46 $91.11 |
| Aug 21, 2026 | $89.89 | $90.37 | $88.79 | $89.79 | $-0.04 | -0.04% | 2,819,776 | $89.78 | $88.79 $90.37 |