EW: Edwards Lifesciences Corp

As of Friday, December 12th, 2025

$ 83.08

-1.16 -1.38%

Open: 84.12
High: 84.50
Low: 83.03
Volume: 2,855,739
Previous Close on Thursday, December 11th, 2025

$ 84.24

+0.32 +0.38%

Open: 84.35
High: 84.60
Low: 83.64
Volume: 2,103,183

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 84.12 84.50 83.03 83.08 2,855,739 -1.16 -1.38
2025-12-11 84.35 84.60 83.64 84.24 2,103,183 +0.32 +0.38
2025-12-10 83.45 84.41 83.35 83.92 2,859,811 +0.64 +0.77
2025-12-09 84.59 85.19 83.08 83.28 2,412,453 -1.04 -1.23
2025-12-08 86.01 86.01 84.16 84.32 3,559,742 -1.87 -2.17
2025-12-05 86.31 87.89 85.95 86.19 3,446,331 +0.41 +0.48
2025-12-04 84.12 85.96 83.98 85.78 3,612,555 +1.80 +2.14
2025-12-03 84.73 85.05 83.94 83.98 2,138,543 -0.73 -0.86
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 86.01
On 2025-12-08		 83.03
On 2025-12-12		 -3.11 -3.61 86.01
On 2025-12-08		 83.03
On 2025-12-12		 -3.46 83.77
10D 87.89
On 2025-12-05		 83.03
On 2025-12-12		 -3.59 -4.14 87.89
On 2025-12-05		 83.03
On 2025-12-12		 -5.53 84.48
20D 87.89
On 2025-12-05		 83.03
On 2025-12-12		 -3.03 -3.52 87.89
On 2025-12-05		 83.03
On 2025-12-12		 -5.53 85.00
WTD 86.01
On 2025-12-08		 83.03
On 2025-12-12		 -3.11 -3.61 86.01
On 2025-12-08		 83.03
On 2025-12-12		 -3.46 83.77
MTD 87.89
On 2025-12-05		 83.03
On 2025-12-12		 -3.59 -4.14 87.89
On 2025-12-05		 83.03
On 2025-12-12		 -5.53 84.48
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
TLT

iShares 20+ Year Treasury Bond ETF

87.34 -0.86 -0.98 46,725,415
STIP

iShares 0-5 Year TIPS Bond ETF

102.64 -0.03 -0.03 474,572
BPTH

Bio-Path Holdings Inc.

0.08 0.00 -6.13 2,312
TWO

Two Harbors Investment Corp.

9.93 -0.07 -0.70 1,201,555
EW

Edwards Lifesciences Corp

83.08 -1.16 -1.38 2,855,739