EW: Edwards Lifesciences Corp

As of Tuesday, October 28th, 2025

$ 82.19

+1.37 +1.70%

Open: 80.17
High: 83.25
Low: 79.85
Volume: 9,812,338
Previous Close on Monday, October 27th, 2025

$ 80.82

+4.72 +6.20%

Open: 76.00
High: 83.04
Low: 75.48
Volume: 13,098,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 80.17 83.25 79.85 82.19 9,812,337 +1.37 +1.70
2025-10-27 76.00 83.04 75.48 80.82 13,098,036 +4.72 +6.20
2025-10-24 76.89 77.16 76.09 76.10 3,165,667 -0.43 -0.56
2025-10-23 76.53 76.86 75.75 76.53 3,145,839 -0.31 -0.40
2025-10-22 76.80 78.33 76.22 76.84 5,709,772 +0.82 +1.08
2025-10-21 75.09 76.10 74.69 76.02 3,790,294 +0.73 +0.97
2025-10-20 74.69 75.57 74.43 75.29 2,799,443 +0.65 +0.87
2025-10-17 72.75 74.81 72.67 74.64 4,955,627 +1.99 +2.74
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 83.25
On 2025-10-28		 75.48
On 2025-10-27		 6.17 8.12 78.33
On 2025-10-22		 75.75
On 2025-10-23		 -3.29 78.50
10D 83.25
On 2025-10-28		 72.40
On 2025-10-15		 8.83 12.04 78.33
On 2025-10-22		 75.75
On 2025-10-23		 -3.29 76.40
20D 83.25
On 2025-10-28		 72.30
On 2025-10-13		 4.42 5.68 78.37
On 2025-10-01		 72.30
On 2025-10-13		 -7.75 75.93
WTD 83.25
On 2025-10-28		 75.48
On 2025-10-27		 6.09 8.00 83.04
On 2025-10-27		 83.04
On 2025-10-27		 0.00 81.51
MTD 83.25
On 2025-10-28		 72.30
On 2025-10-13		 4.42 5.68 78.37
On 2025-10-01		 72.30
On 2025-10-13		 -7.75 75.93
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
TLT

iShares 20+ Year Treasury Bond ETF

92.02 +0.24 +0.26 23,429,738
STIP

iShares 0-5 Year TIPS Bond ETF

103.39 -0.03 -0.03 1,032,831
BPTH

Bio-Path Holdings Inc.

0.09 -0.01 -6.71 30,466
TWO

Two Harbors Investment Corp.

9.82 0.00 0.00 2,406,851
EW

Edwards Lifesciences Corp

82.19 +1.37 +1.70 9,812,338