7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,561.88

+320.56

+0.42%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NYSE - Delayed Quote USD

Edwards Lifesciences Corporation (EW)

92.01 -2.43 (-2.57%)

At close: October 30 at 4:00:03 PM EDT

92.01 0.00 (0.00%)

After hours: October 30 at 6:00:01 PM EDT

Trade EW on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	94.55	95.34	91.87	92.01	92.01	6,044,600
Oct 29, 2026	92.63	95.20	92.00	94.44	94.44	4,680,500
Oct 28, 2026	89.98	92.12	89.90	91.78	91.78	2,296,600
Oct 27, 2026	90.19	91.33	89.73	90.82	90.82	3,020,200
Oct 26, 2026	89.07	90.71	88.91	90.56	90.56	3,326,700
Oct 23, 2026	90.11	91.05	88.97	89.07	89.07	3,101,400
Oct 22, 2026	88.64	90.19	88.28	90.09	90.09	3,054,100
Oct 21, 2026	87.52	89.32	87.06	88.40	88.40	2,717,000
Oct 20, 2026	87.73	88.34	87.16	88.29	88.29	1,795,600
Oct 19, 2026	86.66	87.73	86.55	87.22	87.22	2,764,500
Oct 16, 2026	88.21	88.40	86.09	86.60	86.60	4,007,400
Oct 15, 2026	86.62	88.41	85.54	88.10	88.10	4,681,100
Oct 14, 2026	85.47	86.62	84.83	86.45	86.45	4,036,400
Oct 13, 2026	86.55	86.77	85.07	85.27	85.27	3,643,000
Oct 12, 2026	85.24	86.41	84.55	86.39	86.39	3,324,300
Oct 9, 2026	84.60	85.34	83.22	85.21	85.21	3,890,500
Oct 8, 2026	85.65	85.78	82.43	84.24	84.24	6,522,200
Oct 7, 2026	86.65	87.30	85.49	85.78	85.78	3,508,100
Oct 6, 2026	87.54	87.88	85.94	86.48	86.48	3,383,200
Oct 5, 2026	85.64	87.57	85.34	87.23	87.23	3,315,800
Oct 2, 2026	85.52	86.48	84.66	85.15	85.15	2,408,400
Oct 1, 2026	85.99	86.84	84.49	85.19	85.19	3,084,700
Sep 30, 2026	87.16	87.49	85.72	86.32	86.32	4,893,900
Sep 29, 2026	85.70	88.19	85.70	88.08	88.08	3,383,100
Sep 28, 2026	86.00	87.33	85.56	86.83	86.83	3,228,100
Sep 25, 2026	86.66	87.11	84.93	86.29	86.29	3,599,800
Sep 24, 2026	86.54	87.12	85.63	85.73	85.73	3,869,000
Sep 23, 2026	88.70	88.79	86.06	86.82	86.82	3,623,700
Sep 22, 2026	89.00	89.66	88.50	88.78	88.78	3,534,100
Sep 21, 2026	88.34	88.59	87.77	88.34	88.34	3,347,100
Sep 18, 2026	88.03	88.77	87.47	88.26	88.26	4,253,900
Sep 17, 2026	89.21	89.58	88.00	88.25	88.25	3,880,100
Sep 16, 2026	84.99	89.70	84.84	89.28	89.28	5,011,500
Sep 15, 2026	85.03	86.03	84.47	85.74	85.74	3,777,700
Sep 14, 2026	85.45	86.26	85.12	85.52	85.52	2,988,100
Sep 11, 2026	87.51	87.76	83.81	84.37	84.37	3,795,200
Sep 10, 2026	86.00	87.27	85.00	86.77	86.77	2,310,000
Sep 9, 2026	86.27	87.04	85.73	86.18	86.18	2,736,800
Sep 8, 2026	89.07	89.10	86.39	86.72	86.72	3,583,500
Sep 4, 2026	90.21	90.21	88.40	89.90	89.90	2,635,300
Sep 3, 2026	91.08	91.53	89.33	89.78	89.78	1,844,100
Sep 2, 2026	91.47	92.36	90.55	90.82	90.82	2,595,800
Sep 1, 2026	91.39	92.95	90.10	90.74	90.74	2,539,900
Aug 31, 2026	91.00	91.29	89.32	90.75	90.75	4,047,500
Aug 28, 2026	89.98	90.41	89.55	90.21	90.21	2,043,700
Aug 27, 2026	90.78	91.48	89.79	89.95	89.95	3,058,200
Aug 26, 2026	90.29	92.12	90.08	90.78	90.78	2,778,100
Aug 25, 2026	90.38	91.27	89.68	90.87	90.87	2,389,700
Aug 24, 2026	89.89	91.11	89.46	90.50	90.50	2,722,000
Aug 21, 2026	89.89	90.37	88.79	89.79	89.79	2,819,800
Aug 20, 2026	91.61	92.27	89.75	89.83	89.83	2,638,000
Aug 19, 2026	91.47	93.25	91.27	92.28	92.28	3,406,100
Aug 18, 2026	90.96	91.69	90.40	90.98	90.98	2,762,300
Aug 17, 2026	90.84	91.58	90.59	90.81	90.81	2,246,400
Aug 14, 2026	92.92	92.92	91.48	91.60	91.60	2,856,500
Aug 13, 2026	93.48	93.75	92.21	92.56	92.56	2,809,900
Aug 12, 2026	91.66	93.38	91.66	93.05	93.05	2,340,300
Aug 11, 2026	92.03	93.91	91.98	93.66	93.66	3,138,700
Aug 10, 2026	89.38	92.81	88.61	92.03	92.03	4,443,900
Aug 7, 2026	89.44	90.36	88.77	89.72	89.72	2,442,000
Aug 6, 2026	88.98	89.36	87.95	89.32	89.32	2,655,600
Aug 5, 2026	89.70	91.02	88.54	88.97	88.97	3,665,500
Aug 4, 2026	88.50	89.83	88.16	89.60	89.60	4,318,700
Aug 3, 2026	86.89	88.91	86.39	88.82	88.82	3,962,300
Jul 31, 2026	87.08	87.08	85.24	86.07	86.07	3,952,900
Jul 30, 2026	85.41	87.04	85.05	86.92	86.92	3,935,900
Jul 29, 2026	84.79	86.00	82.91	85.76	85.76	5,594,700
Jul 28, 2026	84.60	85.51	83.22	83.68	83.68	5,606,800
Jul 27, 2026	83.30	84.12	81.16	83.04	83.04	6,707,500
Jul 24, 2026	88.00	89.08	82.53	82.63	82.63	10,480,900
Jul 23, 2026	83.52	84.45	82.99	83.82	83.82	6,913,400
Jul 22, 2026	85.22	85.53	84.02	84.37	84.37	4,512,300
Jul 21, 2026	83.99	84.87	83.17	84.55	84.55	5,571,000
Jul 20, 2026	85.97	86.28	84.87	85.00	85.00	3,751,400
Jul 17, 2026	86.96	87.06	85.30	85.73	85.73	5,224,900
Jul 16, 2026	87.89	89.49	86.42	87.84	87.84	5,950,400
Jul 15, 2026	89.22	89.76	86.89	87.27	87.27	8,196,000
Jul 14, 2026	90.48	90.63	88.20	90.09	90.09	5,249,200
Jul 13, 2026	92.28	93.09	91.50	91.79	91.79	3,250,500
Jul 10, 2026	91.70	92.25	90.69	92.21	92.21	3,381,400
Jul 9, 2026	93.05	93.22	91.03	91.33	91.33	5,578,700
Jul 8, 2026	94.43	95.13	92.89	93.64	93.64	3,673,300
Jul 7, 2026	96.10	96.29	94.20	94.82	94.82	4,445,100
Jul 6, 2026	94.36	95.57	92.72	95.18	95.18	3,958,000
Jul 2, 2026	92.07	94.47	91.82	94.37	94.37	3,206,400
Jul 1, 2026	91.01	92.39	90.28	91.99	91.99	4,284,000
Jun 30, 2026	91.53	92.00	89.69	90.46	90.46	3,627,000
Jun 29, 2026	91.02	92.88	91.01	91.18	91.18	3,606,200
Jun 26, 2026	90.31	92.46	89.33	90.78	90.78	14,420,800
Jun 25, 2026	90.12	91.65	89.66	89.72	89.72	4,318,700
Jun 24, 2026	87.35	90.99	87.00	89.66	89.66	4,511,700
Jun 23, 2026	86.19	87.22	85.46	86.95	86.95	4,228,200
Jun 22, 2026	87.34	87.41	85.32	85.88	85.88	3,506,500
Jun 18, 2026	86.96	87.83	86.52	87.36	87.36	5,550,200
Jun 17, 2026	87.92	89.14	86.28	86.68	86.68	5,030,000
Jun 16, 2026	89.02	89.60	87.55	88.58	88.58	5,638,100
Jun 15, 2026	85.30	86.31	84.61	86.28	86.28	2,929,800
Jun 12, 2026	86.48	86.51	83.17	85.11	85.11	4,571,600
Jun 11, 2026	86.05	87.09	85.55	85.76	85.76	5,087,000
Jun 10, 2026	86.59	87.22	85.10	85.98	85.98	4,537,900
Jun 9, 2026	86.27	87.93	85.97	87.54	87.54	3,442,500
Jun 8, 2026	85.99	86.73	84.70	85.85	85.85	4,374,200
Jun 5, 2026	88.24	89.48	84.70	85.96	85.96	5,779,000
Jun 4, 2026	87.38	88.40	86.72	87.45	87.45	4,530,600
Jun 3, 2026	87.63	87.90	85.81	86.00	86.00	4,971,500
Jun 2, 2026	87.60	88.60	86.17	87.66	87.66	6,186,800
Jun 1, 2026	86.55	89.14	86.25	88.16	88.16	7,649,500
May 29, 2026	86.08	88.02	85.83	86.47	86.47	7,270,600
May 28, 2026	86.22	88.02	85.84	85.96	85.96	6,438,800
May 27, 2026	87.63	88.28	85.63	86.51	86.51	7,328,200
May 26, 2026	86.25	87.93	85.52	87.54	87.54	5,116,100
May 22, 2026	83.77	86.03	83.12	85.78	85.78	4,941,700
May 21, 2026	82.13	83.50	81.82	83.20	83.20	3,727,100
May 20, 2026	81.74	83.59	81.23	82.97	82.97	4,029,500
May 19, 2026	82.29	82.61	80.87	82.16	82.16	4,086,700
May 18, 2026	81.14	82.88	80.57	82.39	82.39	4,180,200
May 15, 2026	80.14	82.28	80.14	81.38	81.38	4,673,000
May 14, 2026	81.46	81.94	80.33	81.34	81.34	3,312,500
May 13, 2026	79.55	81.73	78.29	81.39	81.39	5,338,600
May 12, 2026	77.76	79.98	77.35	79.73	79.73	5,075,400
May 11, 2026	79.73	80.09	76.49	77.17	77.17	5,261,900
May 8, 2026	82.89	83.04	79.24	79.96	79.96	4,031,200
May 7, 2026	83.25	84.43	82.65	82.76	82.76	3,332,500
May 6, 2026	82.73	83.59	81.32	83.20	83.20	5,083,700
May 5, 2026	83.95	83.95	81.42	82.91	82.91	3,288,300
May 4, 2026	83.66	84.65	83.15	83.33	83.33	3,302,600
May 1, 2026	84.01	85.06	82.53	83.98	83.98	6,580,900
Apr 30, 2026	81.53	83.63	80.65	83.50	83.50	6,642,900
Apr 29, 2026	81.95	82.28	80.76	81.22	81.22	5,014,700
Apr 28, 2026	84.13	84.95	81.51	82.28	82.28	5,837,700
Apr 27, 2026	83.54	84.79	83.22	83.46	83.46	7,167,700
Apr 24, 2026	82.50	84.74	82.12	84.15	84.15	11,816,700
Apr 23, 2026	81.53	82.00	79.19	79.72	79.72	6,234,300
Apr 22, 2026	80.14	81.72	79.93	81.53	81.53	4,943,800
Apr 21, 2026	81.48	81.84	79.30	79.71	79.71	4,881,400
Apr 20, 2026	80.95	82.49	80.50	81.44	81.44	5,510,800
Apr 17, 2026	78.79	81.69	78.79	80.99	80.99	5,555,200
Apr 16, 2026	77.68	79.23	77.26	79.05	79.05	6,192,800
Apr 15, 2026	78.52	78.95	77.10	78.20	78.20	5,128,500
Apr 14, 2026	77.84	78.90	77.33	78.20	78.20	5,859,800
Apr 13, 2026	77.57	78.17	77.20	78.12	78.12	6,303,200
Apr 10, 2026	79.15	79.85	77.51	77.87	77.87	4,946,400
Apr 9, 2026	81.32	81.32	79.06	79.15	79.15	5,469,100
Apr 8, 2026	82.02	82.77	81.36	81.71	81.71	4,664,000
Apr 7, 2026	80.62	81.41	80.21	80.84	80.84	4,014,800
Apr 6, 2026	81.00	81.72	80.56	81.19	81.19	2,377,100
Apr 2, 2026	81.14	81.72	79.40	81.05	81.05	3,303,000
Apr 1, 2026	81.00	82.17	80.11	81.26	81.26	5,357,200
Mar 31, 2026	80.01	80.53	77.60	80.08	80.08	4,426,300
Mar 30, 2026	79.19	80.63	78.39	79.50	79.50	4,911,500
Mar 27, 2026	81.80	81.84	78.57	79.34	79.34	4,873,900
Mar 26, 2026	82.36	83.76	81.93	82.10	82.10	6,234,800
Mar 25, 2026	82.44	83.09	81.28	82.67	82.67	3,639,600
Mar 24, 2026	81.65	82.33	80.60	81.69	81.69	3,899,900
Mar 23, 2026	82.50	83.83	81.86	82.02	82.02	4,411,900
Mar 20, 2026	81.86	83.04	81.86	82.50	82.50	4,358,700
Mar 19, 2026	82.43	83.62	81.73	82.46	82.46	4,034,000
Mar 18, 2026	83.45	84.03	82.60	82.61	82.61	3,510,700
Mar 17, 2026	83.65	85.14	83.34	84.27	84.27	4,220,300
Mar 16, 2026	82.13	84.25	81.89	83.56	83.56	4,270,700
Mar 13, 2026	85.13	85.33	81.35	81.81	81.81	5,617,700
Mar 12, 2026	84.96	85.51	83.18	84.61	84.61	4,224,000
Mar 11, 2026	86.11	86.11	83.84	85.09	85.09	4,313,500
Mar 10, 2026	83.99	86.38	82.88	85.78	85.78	6,265,800
Mar 9, 2026	80.87	84.29	80.54	84.26	84.26	4,758,700
Mar 6, 2026	83.00	83.08	80.50	81.64	81.64	5,223,800
Mar 5, 2026	84.44	84.83	82.97	83.89	83.89	6,404,800
Mar 4, 2026	85.14	85.81	84.22	85.22	85.22	4,439,300
Mar 3, 2026	85.87	86.56	83.76	85.28	85.28	5,593,900
Mar 2, 2026	85.67	87.32	85.60	87.18	87.18	3,749,400
Feb 27, 2026	85.76	86.95	85.20	86.47	86.47	6,172,800
Feb 26, 2026	83.85	85.92	83.67	85.90	85.90	3,707,900
Feb 25, 2026	82.64	84.07	82.56	83.40	83.40	4,187,500
Feb 24, 2026	82.33	83.03	81.17	82.40	82.40	4,486,600
Feb 23, 2026	79.10	82.77	79.10	82.44	82.44	5,498,700
Feb 20, 2026	78.60	79.93	78.00	79.78	79.78	4,736,000
Feb 19, 2026	78.50	79.12	77.66	78.92	78.92	2,610,100
Feb 18, 2026	78.39	79.08	77.72	78.98	78.98	4,116,900
Feb 17, 2026	77.21	80.42	76.33	78.45	78.45	6,112,300
Feb 13, 2026	76.62	77.56	75.51	75.87	75.87	5,346,300
Feb 12, 2026	79.29	79.63	76.06	76.44	76.44	5,382,600
Feb 11, 2026	78.61	79.91	74.66	79.33	79.33	11,285,600
Feb 10, 2026	76.90	78.23	76.37	77.05	77.05	6,561,700
Feb 9, 2026	78.13	78.38	76.52	76.80	76.80	6,110,900
Feb 6, 2026	78.71	78.89	77.44	78.71	78.71	6,476,700
Feb 5, 2026	79.87	80.66	77.46	78.10	78.10	6,988,900
Feb 4, 2026	81.48	81.98	79.62	79.77	79.77	6,461,700
Feb 3, 2026	82.38	83.77	82.00	82.10	82.10	3,389,600
Feb 2, 2026	81.44	82.89	81.04	82.65	82.65	3,779,100
Jan 30, 2026	81.60	82.82	80.75	81.36	81.36	3,703,900
Jan 29, 2026	82.46	82.53	80.44	81.49	81.49	4,095,900
Jan 28, 2026	83.09	83.68	81.81	81.86	81.86	2,742,800
Jan 27, 2026	84.01	84.69	83.16	83.60	83.60	2,022,700
Jan 26, 2026	83.36	84.56	83.25	84.27	84.27	3,027,400
Jan 23, 2026	84.36	85.00	83.40	83.66	83.66	3,192,100
Jan 22, 2026	85.24	86.20	84.32	84.44	84.44	3,821,500
Jan 21, 2026	83.92	85.69	83.69	85.14	85.14	5,043,300
Jan 20, 2026	83.73	85.16	82.82	83.46	83.46	4,000,700
Jan 16, 2026	84.17	84.55	83.27	84.35	84.35	3,454,400
Jan 15, 2026	83.50	84.51	82.38	84.49	84.49	3,103,900
Jan 14, 2026	83.32	83.60	81.26	83.10	83.10	6,290,400
Jan 13, 2026	83.00	83.95	82.56	83.84	83.84	4,061,000
Jan 12, 2026	86.00	86.10	82.56	83.01	83.01	3,245,200
Jan 9, 2026	85.28	86.05	84.72	85.13	85.13	3,383,800
Jan 8, 2026	84.28	85.54	84.25	84.58	84.58	3,738,700
Jan 7, 2026	86.27	86.60	83.93	84.83	84.83	4,287,200
Jan 6, 2026	84.39	86.56	84.34	85.85	85.85	3,811,800
Jan 5, 2026	85.00	85.33	83.66	84.17	84.17	4,207,200
Jan 2, 2026	85.46	85.48	84.08	85.33	85.33	2,377,000
Dec 31, 2025	86.03	86.64	85.19	85.25	85.25	1,569,600
Dec 30, 2025	86.63	87.06	86.12	86.20	86.20	1,635,500
Dec 29, 2025	87.00	87.44	86.73	86.94	86.94	1,600,800
Dec 26, 2025	86.41	86.87	85.80	86.85	86.85	914,900
Dec 24, 2025	86.10	86.50	85.79	86.29	86.29	704,800
Dec 23, 2025	86.10	86.53	85.82	86.23	86.23	1,743,000
Dec 22, 2025	85.50	86.98	84.87	86.53	86.53	2,412,500
Dec 19, 2025	85.18	85.82	84.84	85.66	85.66	7,253,400
Dec 18, 2025	85.83	86.07	84.64	84.80	84.80	3,021,000
Dec 17, 2025	85.76	86.19	84.67	84.84	84.84	3,900,300
Dec 16, 2025	83.16	85.76	82.31	85.32	85.32	5,949,900
Dec 15, 2025	83.57	84.09	81.85	83.38	83.38	4,014,700
Dec 12, 2025	84.12	84.50	83.03	83.08	83.08	2,855,700
Dec 11, 2025	84.35	84.60	83.64	84.24	84.24	2,104,100
Dec 10, 2025	83.45	84.41	83.35	83.92	83.92	2,898,600
Dec 9, 2025	84.59	85.19	83.08	83.28	83.28	2,412,600
Dec 8, 2025	86.01	86.01	84.16	84.32	84.32	3,579,300
Dec 5, 2025	86.31	87.89	85.95	86.19	86.19	3,461,300
Dec 4, 2025	84.12	85.96	83.98	85.78	85.78	3,612,700
Dec 3, 2025	84.73	85.05	83.94	83.98	83.98	2,271,400
Dec 2, 2025	85.35	85.35	83.60	84.71	84.71	3,339,400
Dec 1, 2025	86.60	86.93	85.18	85.27	85.27	2,644,500
Nov 28, 2025	87.08	87.19	86.36	86.67	86.67	1,345,300
Nov 26, 2025	86.80	87.40	86.55	86.75	86.75	2,176,000
Nov 25, 2025	84.66	86.94	84.66	86.82	86.82	3,156,700
Nov 24, 2025	84.88	85.56	83.81	84.71	84.71	7,729,200
Nov 21, 2025	84.38	85.66	84.28	85.13	85.13	4,848,900
Nov 20, 2025	86.02	86.86	84.02	84.09	84.09	3,595,000
Nov 19, 2025	84.04	86.03	83.32	86.02	86.02	4,473,300
Nov 18, 2025	85.05	85.66	84.03	84.04	84.04	3,334,000
Nov 17, 2025	85.92	86.54	84.66	84.74	84.74	3,798,500
Nov 14, 2025	86.29	86.68	84.74	86.30	86.30	3,269,800
Nov 13, 2025	85.08	87.21	84.94	86.11	86.11	4,444,700
Nov 12, 2025	85.24	85.96	85.03	85.58	85.58	3,052,800
Nov 11, 2025	84.43	85.40	84.31	85.16	85.16	2,639,700
Nov 10, 2025	82.55	84.16	82.01	84.08	84.08	3,140,300
Nov 7, 2025	82.87	83.82	82.26	83.39	83.39	3,160,200
Nov 6, 2025	82.89	82.97	81.69	82.44	82.44	3,137,900
Nov 5, 2025	84.05	84.54	82.54	82.84	82.84	3,880,600
Nov 4, 2025	83.05	84.83	82.89	84.15	84.15	4,557,500
Nov 3, 2025	83.41	83.76	80.24	83.07	83.07	6,170,500
Oct 31, 2025	84.48	87.09	81.49	82.45	82.45	11,511,900

Mobilize your Website

View Site in Mobile | Classic

Share by: