EW: Edwards Lifesciences Corp

As of Tuesday, April 29th, 2025

$ 76.28

+0.74 +0.98%

Open: 75.50
High: 76.58
Low: 74.96
Volume: 4,491,188
Previous Close on Monday, April 28th, 2025

$ 75.54

-0.50 -0.66%

Open: 76.38
High: 76.60
Low: 74.94
Volume: 4,887,317

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 75.50 76.58 74.96 76.28 4,491,188 +0.74 +0.98
2025-04-28 76.38 76.60 74.94 75.54 4,887,317 -0.50 -0.66
2025-04-25 74.82 76.10 74.10 76.04 6,328,689 +0.91 +1.21
2025-04-24 74.20 76.29 72.94 75.13 11,653,332 +4.67 +6.63
2025-04-23 71.97 72.75 69.84 70.46 7,153,646 -0.14 -0.20
2025-04-22 69.80 70.79 69.21 70.60 3,005,603 +1.40 +2.02
2025-04-21 71.20 71.20 68.63 69.20 3,574,385 -2.33 -3.26
2025-04-17 71.28 72.15 70.55 71.53 3,235,631 +0.33 +0.46
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 76.60
On 2025-04-28		 69.84
On 2025-04-23		 5.68 8.05 76.29
On 2025-04-24		 74.10
On 2025-04-25		 -2.87 74.69
10D 76.60
On 2025-04-28		 68.63
On 2025-04-21		 6.41 9.17 72.15
On 2025-04-17		 68.63
On 2025-04-21		 -4.88 72.67
20D 76.60
On 2025-04-28		 65.94
On 2025-04-09		 3.80 5.24 73.26
On 2025-04-03		 65.94
On 2025-04-09		 -9.99 71.33
WTD 76.60
On 2025-04-28		 74.94
On 2025-04-28		 0.24 0.32 76.60
On 2025-04-28		 74.96
On 2025-04-29		 -2.14 75.91
MTD 76.60
On 2025-04-28		 65.94
On 2025-04-09		 3.80 5.24 73.26
On 2025-04-03		 65.94
On 2025-04-09		 -9.99 71.33
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CVX

Chevron Corporation

139.30 -0.80 -0.57 7,335,914
EFA

iShares MSCI EAFE ETF

84.85 +0.17 +0.20 8,303,243
TWO

Two Harbors Investment Corp.

12.42 +0.42 +3.50 2,628,069
NUGT

Direxion Daily Gold Miners Bull 3X Shares

67.00 -2.53 -3.64 739,563
EW

Edwards Lifesciences Corp

76.28 +0.74 +0.98 4,491,188