EW: Edwards Lifesciences Corp

As of Friday, September 12th, 2025

$ 77.57

-0.44 -0.56%

Open: 77.49
High: 77.83
Low: 76.49
Volume: 5,082,605
Previous Close on Thursday, September 11th, 2025

$ 78.01

-0.27 -0.34%

Open: 78.24
High: 78.54
Low: 77.14
Volume: 4,597,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 77.49 77.83 76.49 77.57 5,082,605 -0.44 -0.56
2025-09-11 78.24 78.54 77.14 78.01 4,597,675 -0.27 -0.34
2025-09-10 80.18 80.45 77.89 78.28 3,893,729 -1.52 -1.90
2025-09-09 80.18 80.74 79.51 79.80 2,310,683 -0.41 -0.51
2025-09-08 80.57 80.80 79.53 80.21 3,054,384 -0.73 -0.90
2025-09-05 80.78 81.64 80.48 80.94 2,218,606 -0.02 -0.02
2025-09-04 81.01 81.57 80.54 80.96 2,482,410 -0.26 -0.32
2025-09-03 81.77 82.67 80.08 81.22 3,240,097 -0.55 -0.67
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 80.80
On 2025-09-08		 76.49
On 2025-09-12		 -3.37 -4.16 80.80
On 2025-09-08		 76.49
On 2025-09-12		 -5.33 78.77
10D 82.67
On 2025-09-03		 76.49
On 2025-09-12		 -3.66 -4.51 82.67
On 2025-09-03		 76.49
On 2025-09-12		 -7.47 80.01
20D 82.67
On 2025-09-03		 76.49
On 2025-09-12		 -0.61 -0.78 82.67
On 2025-09-03		 76.49
On 2025-09-12		 -7.47 80.21
WTD 80.80
On 2025-09-08		 76.49
On 2025-09-12		 -3.37 -4.16 80.80
On 2025-09-08		 76.49
On 2025-09-12		 -5.33 78.77
MTD 82.67
On 2025-09-03		 76.49
On 2025-09-12		 -3.77 -4.63 82.67
On 2025-09-03		 76.49
On 2025-09-12		 -7.47 79.86
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
MA

MasterCard Inc.

580.41 -8.32 -1.41 2,241,513
TLT

iShares 20+ Year Treasury Bond ETF

89.95 -0.39 -0.43 32,514,828
STIP

iShares 0-5 Year TIPS Bond ETF

103.48 -0.02 -0.02 426,959
TWO

Two Harbors Investment Corp.

10.05 0.00 0.00 1,224,504
EW

Edwards Lifesciences Corp

77.57 -0.44 -0.56 5,082,605