Edwards Lifesciences (EW)
73.22
0.00 (0.00%)
Edwards Lifesciences is a global leader in innovative medical technology, specializing in heart valve repair and replacement, as well as critical care monitoring
The company focuses on developing advanced products to enhance the quality of heart surgery and improve patient outcomes. Edwards Lifesciences is dedicated to addressing cardiovascular disease, which remains a leading cause of death worldwide, by providing solutions that enable less invasive procedures and better management of patients with heart-related conditions. Through continuous research and development, the company strives to transform patient care in the fields of heart disease and surgical intervention.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 73.11 | 73.88 | 72.63 | 73.22 | 4,946,216 | 73.22 |
| 1/29/2025 | 72.50 | 72.99 | 71.11 | 71.13 | 4,667,361 | 71.13 |
| 1/28/2025 | 69.48 | 72.74 | 69.00 | 72.56 | 7,623,840 | 72.56 |
| 1/27/2025 | 68.79 | 69.42 | 68.42 | 69.20 | 5,170,995 | 69.20 |
| 1/24/2025 | 68.64 | 69.64 | 68.40 | 68.99 | 5,528,236 | 68.99 |
| 1/23/2025 | 69.05 | 69.40 | 68.34 | 68.93 | 5,220,954 | 68.93 |
| 1/22/2025 | 69.44 | 70.24 | 68.23 | 69.04 | 6,023,588 | 69.04 |
| 1/21/2025 | 70.20 | 70.67 | 69.20 | 69.97 | 4,786,277 | 69.97 |
| 1/17/2025 | 69.96 | 70.28 | 69.10 | 69.78 | 5,031,249 | 69.78 |
| 1/16/2025 | 68.95 | 70.00 | 68.23 | 69.86 | 5,723,097 | 69.86 |
| 1/15/2025 | 71.43 | 72.09 | 70.19 | 70.28 | 3,519,255 | 70.28 |
| 1/14/2025 | 71.34 | 71.72 | 70.54 | 71.04 | 3,228,814 | 71.04 |
| 1/13/2025 | 70.54 | 72.34 | 69.78 | 71.09 | 5,366,700 | 71.09 |
| 1/10/2025 | 73.43 | 74.10 | 72.89 | 73.42 | 3,473,380 | 73.42 |
| 1/08/2025 | 73.62 | 74.74 | 73.33 | 74.15 | 3,447,119 | 74.15 |
| 1/07/2025 | 73.73 | 74.44 | 73.41 | 73.64 | 3,093,939 | 73.64 |
| 1/06/2025 | 74.00 | 74.33 | 73.18 | 73.54 | 4,102,466 | 73.54 |
| 1/03/2025 | 72.81 | 74.00 | 72.15 | 73.91 | 3,997,407 | 73.91 |
| 1/02/2025 | 74.31 | 74.50 | 71.97 | 72.59 | 5,566,881 | 72.59 |
| 12/31/2024 | 74.24 | 0.00 | 74.24 | 74.03 | 0 | 74.03 |
| 12/30/2024 | 74.67 | 75.35 | 74.08 | 74.24 | 2,414,013 | 74.24 |
| 12/27/2024 | 75.29 | 76.23 | 75.11 | 75.65 | 7,701,126 | 75.65 |
| 12/26/2024 | 75.00 | 75.95 | 74.92 | 75.92 | 3,146,690 | 75.92 |
| 12/24/2024 | 74.93 | 75.38 | 74.43 | 75.38 | 1,687,364 | 75.38 |
| 12/23/2024 | 74.46 | 74.90 | 73.44 | 74.81 | 4,228,771 | 74.81 |
| 12/20/2024 | 73.30 | 75.27 | 72.97 | 74.81 | 14,210,503 | 74.81 |
| 12/19/2024 | 72.90 | 74.00 | 72.29 | 73.96 | 4,694,962 | 73.96 |
| 12/18/2024 | 73.85 | 74.18 | 72.61 | 72.81 | 7,720,980 | 72.81 |
| 12/17/2024 | 73.50 | 74.38 | 73.40 | 74.12 | 7,057,433 | 74.12 |
| 12/16/2024 | 74.13 | 74.58 | 72.91 | 73.91 | 5,896,489 | 73.91 |
| 12/13/2024 | 73.91 | 74.28 | 72.49 | 73.32 | 3,092,540 | 73.32 |
| 12/12/2024 | 73.27 | 74.79 | 73.01 | 73.97 | 3,852,282 | 73.97 |
| 12/11/2024 | 73.20 | 74.31 | 72.90 | 73.81 | 3,593,751 | 73.81 |
| 12/10/2024 | 71.21 | 74.16 | 71.06 | 73.39 | 7,313,491 | 73.39 |
| 12/09/2024 | 71.60 | 72.50 | 70.59 | 70.90 | 4,145,498 | 70.90 |
| 12/06/2024 | 72.71 | 73.74 | 71.52 | 71.53 | 3,667,096 | 71.53 |
| 12/05/2024 | 73.41 | 74.36 | 71.90 | 72.43 | 4,598,004 | 72.43 |
| 12/04/2024 | 72.01 | 74.68 | 71.66 | 74.20 | 6,702,437 | 74.20 |
| 12/03/2024 | 70.51 | 70.57 | 69.60 | 70.20 | 5,808,895 | 70.20 |
| 12/02/2024 | 70.27 | 70.53 | 69.35 | 70.53 | 6,509,752 | 70.53 |
| 11/29/2024 | 71.57 | 71.71 | 70.23 | 71.35 | 2,125,967 | 71.35 |
| 11/27/2024 | 71.32 | 72.63 | 71.32 | 72.07 | 2,753,320 | 72.07 |
| 11/26/2024 | 71.50 | 72.44 | 70.76 | 71.55 | 4,643,365 | 71.55 |
| 11/25/2024 | 71.00 | 71.41 | 70.14 | 71.27 | 6,644,501 | 71.27 |
| 11/22/2024 | 70.31 | 71.00 | 69.96 | 70.48 | 2,711,640 | 70.48 |
| 11/21/2024 | 69.65 | 70.88 | 69.16 | 70.38 | 3,734,593 | 70.38 |
| 11/20/2024 | 70.55 | 70.61 | 68.45 | 69.54 | 4,305,477 | 69.54 |
| 11/19/2024 | 69.15 | 70.26 | 68.30 | 70.20 | 4,914,610 | 70.20 |
| 11/18/2024 | 67.63 | 71.08 | 67.58 | 69.89 | 7,061,511 | 69.89 |
| 11/15/2024 | 65.31 | 67.83 | 65.31 | 67.76 | 7,530,082 | 67.76 |
| 11/14/2024 | 66.39 | 67.68 | 65.83 | 66.16 | 4,005,606 | 66.16 |
| 11/13/2024 | 65.82 | 66.89 | 65.31 | 66.52 | 3,655,785 | 66.52 |
| 11/12/2024 | 66.50 | 66.79 | 64.89 | 65.81 | 5,087,746 | 65.81 |
| 11/11/2024 | 66.42 | 67.09 | 66.35 | 66.70 | 5,600,373 | 66.70 |
| 11/08/2024 | 66.33 | 66.78 | 65.48 | 66.23 | 3,088,442 | 66.23 |
| 11/07/2024 | 66.02 | 66.33 | 65.25 | 65.84 | 3,856,412 | 65.84 |
| 11/06/2024 | 68.27 | 68.27 | 65.61 | 65.75 | 5,339,646 | 65.75 |
| 11/05/2024 | 66.17 | 66.72 | 65.51 | 66.69 | 3,821,733 | 66.69 |
| 11/04/2024 | 67.62 | 67.84 | 66.18 | 66.47 | 3,970,486 | 66.47 |
| 11/01/2024 | 67.16 | 68.58 | 66.67 | 67.54 | 4,040,812 | 67.54 |
| 10/31/2024 | 68.37 | 68.37 | 67.00 | 67.01 | 6,307,363 | 67.01 |