Edwards Lifesciences Corp (EW) stock
EWNYSEOrthopedic, Prosthetic & Surgical Appliances & SuppliesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 10/3040% above fair value
$92.01−2.43 (-2.57%)
Close on Oct 30, 2026Market cap $53.03BP/E 52.9Yield –
Price history
Edwards Lifesciences share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$92.01
-2.57% on the day
52-week range
$74.66 – $96.29
-4.4% from the high
Change over 52 weeks
+10.2%
From $83.48 on Oct 30, 2025
Average volume
3.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $94.55 | $95.34 | $91.87 | $92.01 | -2.57% | 6,044,702 |
| Oct 29, 2026 | $92.63 | $95.20 | $92.00 | $94.44 | +2.90% | 4,680,786 |
| Oct 28, 2026 | $89.98 | $92.12 | $89.90 | $91.78 | +1.06% | 2,296,758 |
| Oct 27, 2026 | $90.19 | $91.33 | $89.73 | $90.82 | +0.29% | 3,020,207 |
| Oct 26, 2026 | $89.07 | $90.71 | $88.91 | $90.56 | +1.67% | 3,326,977 |
| Oct 23, 2026 | $90.11 | $91.05 | $88.97 | $89.07 | -1.13% | 3,101,599 |
| Oct 22, 2026 | $88.64 | $90.19 | $88.28 | $90.09 | +1.91% | 3,054,080 |
| Oct 21, 2026 | $87.52 | $89.32 | $87.06 | $88.40 | +0.12% | 2,717,081 |
| Oct 20, 2026 | $87.73 | $88.34 | $87.16 | $88.29 | +1.23% | 1,795,561 |
| Oct 19, 2026 | $86.66 | $87.73 | $86.55 | $87.22 | +0.72% | 2,764,629 |
| Oct 16, 2026 | $88.21 | $88.40 | $86.09 | $86.60 | -1.70% | 4,007,492 |
| Oct 15, 2026 | $86.62 | $88.41 | $85.54 | $88.10 | +1.91% | 4,681,095 |
| Oct 14, 2026 | $85.47 | $86.62 | $84.83 | $86.45 | +1.38% | 4,036,660 |
| Oct 13, 2026 | $86.55 | $86.77 | $85.07 | $85.27 | -1.30% | 3,643,041 |
| Oct 12, 2026 | $85.24 | $86.41 | $84.55 | $86.39 | +1.38% | 3,324,390 |
| Oct 9, 2026 | $84.60 | $85.34 | $83.22 | $85.21 | +1.15% | 3,890,502 |
| Oct 8, 2026 | $85.65 | $85.78 | $82.43 | $84.24 | -1.80% | 6,522,221 |
| Oct 7, 2026 | $86.65 | $87.30 | $85.49 | $85.78 | -0.81% | 3,508,088 |
| Oct 6, 2026 | $87.54 | $87.88 | $85.94 | $86.48 | -0.86% | 3,383,228 |
| Oct 5, 2026 | $85.64 | $87.57 | $85.34 | $87.23 | +2.44% | 3,315,848 |
| Oct 2, 2026 | $85.52 | $86.48 | $84.66 | $85.15 | -0.05% | 2,408,377 |
| Oct 1, 2026 | $85.99 | $86.84 | $84.49 | $85.19 | -1.31% | 3,084,782 |
| Sep 30, 2026 | $87.16 | $87.49 | $85.72 | $86.32 | -2.00% | 4,893,869 |
| Sep 29, 2026 | $85.70 | $88.19 | $85.70 | $88.08 | +1.44% | 3,383,130 |
| Sep 28, 2026 | $86.00 | $87.33 | $85.56 | $86.83 | +0.63% | 3,228,053 |
| Sep 25, 2026 | $86.66 | $87.11 | $84.93 | $86.29 | +0.65% | 3,599,771 |
| Sep 24, 2026 | $86.54 | $87.12 | $85.63 | $85.73 | -1.26% | 3,869,238 |
| Sep 23, 2026 | $88.70 | $88.79 | $86.06 | $86.82 | -2.21% | 3,623,750 |
| Sep 22, 2026 | $89.00 | $89.66 | $88.50 | $88.78 | +0.50% | 3,534,102 |
| Sep 21, 2026 | $88.34 | $88.59 | $87.77 | $88.34 | +0.09% | 3,347,115 |
| Sep 18, 2026 | $88.03 | $88.77 | $87.47 | $88.26 | +0.01% | 4,258,353 |
| Sep 17, 2026 | $89.21 | $89.58 | $88.00 | $88.25 | -1.15% | 3,880,110 |
| Sep 16, 2026 | $84.99 | $89.70 | $84.84 | $89.28 | +4.13% | 5,011,766 |
| Sep 15, 2026 | $85.03 | $86.03 | $84.47 | $85.74 | +0.26% | 3,777,847 |
| Sep 14, 2026 | $85.45 | $86.26 | $85.12 | $85.52 | +1.36% | 2,988,117 |
| Sep 11, 2026 | $87.51 | $87.76 | $83.81 | $84.37 | -2.77% | 3,795,193 |
| Sep 10, 2026 | $86.00 | $87.27 | $85.00 | $86.77 | +0.68% | 2,310,829 |
| Sep 9, 2026 | $86.27 | $87.04 | $85.73 | $86.18 | -0.62% | 2,736,837 |
| Sep 8, 2026 | $89.07 | $89.10 | $86.39 | $86.72 | -3.54% | 3,583,538 |
| Sep 4, 2026 | $90.21 | $90.21 | $88.40 | $89.90 | +0.13% | 2,635,295 |
| Sep 3, 2026 | $91.08 | $91.53 | $89.33 | $89.78 | -1.15% | 1,844,143 |
| Sep 2, 2026 | $91.47 | $92.36 | $90.55 | $90.82 | +0.09% | 2,595,780 |
| Sep 1, 2026 | $91.39 | $92.95 | $90.10 | $90.74 | -0.01% | 2,539,929 |
| Aug 31, 2026 | $91.00 | $91.29 | $89.32 | $90.75 | +0.60% | 4,047,531 |
| Aug 28, 2026 | $89.98 | $90.41 | $89.55 | $90.21 | +0.29% | 2,043,703 |
| Aug 27, 2026 | $90.78 | $91.48 | $89.79 | $89.95 | -0.91% | 3,059,265 |
| Aug 26, 2026 | $90.29 | $92.12 | $90.08 | $90.78 | -0.10% | 2,778,784 |
| Aug 25, 2026 | $90.38 | $91.27 | $89.68 | $90.87 | +0.41% | 2,389,753 |
| Aug 24, 2026 | $89.89 | $91.11 | $89.46 | $90.50 | +0.79% | 2,722,012 |
| Aug 21, 2026 | $89.89 | $90.37 | $88.79 | $89.79 | -0.04% | 2,819,775 |
| Aug 20, 2026 | $91.61 | $92.27 | $89.75 | $89.83 | -2.65% | 2,638,021 |
| Aug 19, 2026 | $91.47 | $93.25 | $91.27 | $92.28 | +1.43% | 3,406,151 |
| Aug 18, 2026 | $90.96 | $91.69 | $90.40 | $90.98 | +0.19% | 2,762,349 |
| Aug 17, 2026 | $90.84 | $91.58 | $90.59 | $90.81 | -0.86% | 2,246,351 |
| Aug 14, 2026 | $92.92 | $92.92 | $91.48 | $91.60 | -1.04% | 2,856,892 |
| Aug 13, 2026 | $93.48 | $93.75 | $92.21 | $92.56 | -0.53% | 2,809,926 |
| Aug 12, 2026 | $91.66 | $93.38 | $91.66 | $93.05 | -0.65% | 2,340,306 |
| Aug 11, 2026 | $92.03 | $93.91 | $91.98 | $93.66 | +1.77% | 3,138,661 |
| Aug 10, 2026 | $89.38 | $92.81 | $88.61 | $92.03 | +2.57% | 4,443,994 |
| Aug 7, 2026 | $89.44 | $90.36 | $88.77 | $89.72 | +0.45% | 2,442,024 |
| Aug 6, 2026 | $88.98 | $89.36 | $87.95 | $89.32 | +0.39% | 2,655,569 |
| Aug 5, 2026 | $89.70 | $91.02 | $88.54 | $88.97 | -0.70% | 3,665,538 |
| Aug 4, 2026 | $88.50 | $89.83 | $88.16 | $89.60 | +0.88% | 4,318,689 |
| Aug 3, 2026 | $86.89 | $88.91 | $86.39 | $88.82 | +3.20% | 3,962,297 |
| Jul 31, 2026 | $87.08 | $87.08 | $85.24 | $86.07 | -0.98% | 3,952,948 |
| Jul 30, 2026 | $85.41 | $87.04 | $85.05 | $86.92 | +1.35% | 3,935,938 |
| Jul 29, 2026 | $84.79 | $86.00 | $82.91 | $85.76 | +2.49% | 5,594,725 |
| Jul 28, 2026 | $84.60 | $85.51 | $83.22 | $83.68 | +0.77% | 5,606,869 |
| Jul 27, 2026 | $83.30 | $84.12 | $81.16 | $83.04 | +0.50% | 6,707,520 |
| Jul 24, 2026 | $88.00 | $89.08 | $82.53 | $82.63 | -1.42% | 10,480,910 |
| Jul 23, 2026 | $83.52 | $84.45 | $82.99 | $83.82 | -0.65% | 6,913,372 |
| Jul 22, 2026 | $85.22 | $85.53 | $84.02 | $84.37 | -0.21% | 4,512,283 |
| Jul 21, 2026 | $83.99 | $84.87 | $83.17 | $84.55 | -0.53% | 5,571,029 |
| Jul 20, 2026 | $85.97 | $86.28 | $84.87 | $85.00 | -0.85% | 3,751,422 |
| Jul 17, 2026 | $86.96 | $87.06 | $85.30 | $85.73 | -2.40% | 5,225,093 |
| Jul 16, 2026 | $87.89 | $89.49 | $86.42 | $87.84 | +0.65% | 5,950,626 |
| Jul 15, 2026 | $89.22 | $89.76 | $86.89 | $87.27 | -3.13% | 8,196,012 |
| Jul 14, 2026 | $90.48 | $90.63 | $88.20 | $90.09 | -1.85% | 5,249,221 |
| Jul 13, 2026 | $92.28 | $93.09 | $91.50 | $91.79 | -0.46% | 3,250,710 |
| Jul 10, 2026 | $91.70 | $92.25 | $90.69 | $92.21 | +0.96% | 3,381,396 |
| Jul 9, 2026 | $93.05 | $93.22 | $91.03 | $91.33 | -2.47% | 5,578,677 |
| Jul 8, 2026 | $94.43 | $95.13 | $92.89 | $93.64 | -1.24% | 3,673,430 |
| Jul 7, 2026 | $96.10 | $96.29 | $94.20 | $94.82 | -0.38% | 4,445,101 |
| Jul 6, 2026 | $94.36 | $95.57 | $92.72 | $95.18 | +0.86% | 3,958,057 |
| Jul 2, 2026 | $92.07 | $94.47 | $91.82 | $94.37 | +2.59% | 3,206,400 |
| Jul 1, 2026 | $91.01 | $92.39 | $90.28 | $91.99 | +1.69% | 4,284,007 |
| Jun 30, 2026 | $91.53 | $92.00 | $89.69 | $90.46 | -0.79% | 3,627,318 |
| Jun 29, 2026 | $91.02 | $92.88 | $91.01 | $91.18 | +0.44% | 3,606,384 |
| Jun 26, 2026 | $90.31 | $92.46 | $89.33 | $90.78 | +1.18% | 14,420,830 |
| Jun 25, 2026 | $90.12 | $91.65 | $89.66 | $89.72 | +0.07% | 4,318,766 |
| Jun 24, 2026 | $87.35 | $90.99 | $87.00 | $89.66 | +3.12% | 4,511,691 |
| Jun 23, 2026 | $86.19 | $87.22 | $85.46 | $86.95 | +1.25% | 4,228,237 |
| Jun 22, 2026 | $87.34 | $87.41 | $85.32 | $85.88 | -1.69% | 3,506,790 |
| Jun 18, 2026 | $86.96 | $87.83 | $86.52 | $87.36 | +0.78% | 5,550,251 |
| Jun 17, 2026 | $87.92 | $89.14 | $86.28 | $86.68 | -2.14% | 5,030,156 |
| Jun 16, 2026 | $89.02 | $89.60 | $87.55 | $88.58 | +2.67% | 5,638,216 |
| Jun 15, 2026 | $85.30 | $86.31 | $84.61 | $86.28 | +1.37% | 2,929,807 |
| Jun 12, 2026 | $86.48 | $86.51 | $83.17 | $85.11 | -0.76% | 4,571,613 |
| Jun 11, 2026 | $86.05 | $87.09 | $85.55 | $85.76 | -0.26% | 5,087,226 |
| Jun 10, 2026 | $86.59 | $87.22 | $85.10 | $85.98 | -1.78% | 4,537,874 |
| Jun 9, 2026 | $86.27 | $87.93 | $85.97 | $87.54 | +1.97% | 3,442,466 |
| Jun 8, 2026 | $85.99 | $86.73 | $84.70 | $85.85 | -0.13% | 4,374,179 |
| Jun 5, 2026 | $88.24 | $89.48 | $84.70 | $85.96 | -1.70% | 5,778,958 |
| Jun 4, 2026 | $87.38 | $88.40 | $86.72 | $87.45 | +1.69% | 4,530,644 |
| Jun 3, 2026 | $87.63 | $87.90 | $85.81 | $86.00 | -1.89% | 4,971,880 |
| Jun 2, 2026 | $87.60 | $88.60 | $86.17 | $87.66 | -0.57% | 6,186,799 |
| Jun 1, 2026 | $86.55 | $89.14 | $86.25 | $88.16 | +1.95% | 7,649,919 |
| May 29, 2026 | $86.08 | $88.02 | $85.83 | $86.47 | +0.59% | 7,270,721 |
| May 28, 2026 | $86.22 | $88.02 | $85.84 | $85.96 | -0.64% | 6,439,524 |
| May 27, 2026 | $87.63 | $88.28 | $85.63 | $86.51 | -1.18% | 7,328,272 |
| May 26, 2026 | $86.25 | $87.93 | $85.52 | $87.54 | +2.05% | 5,116,414 |
| May 22, 2026 | $83.77 | $86.03 | $83.12 | $85.78 | +3.10% | 4,941,924 |
| May 21, 2026 | $82.13 | $83.50 | $81.82 | $83.20 | +0.28% | 3,727,081 |
| May 20, 2026 | $81.74 | $83.59 | $81.23 | $82.97 | +0.99% | 4,029,515 |
| May 19, 2026 | $82.29 | $82.61 | $80.87 | $82.16 | -0.28% | 4,086,804 |
| May 18, 2026 | $81.14 | $82.88 | $80.57 | $82.39 | +1.24% | 4,180,416 |
| May 15, 2026 | $80.14 | $82.28 | $80.14 | $81.38 | +0.05% | 4,672,977 |
| May 14, 2026 | $81.46 | $81.94 | $80.33 | $81.34 | -0.06% | 3,312,552 |
| May 13, 2026 | $79.55 | $81.73 | $78.29 | $81.39 | +2.08% | 5,338,816 |
| May 12, 2026 | $77.76 | $79.98 | $77.35 | $79.73 | +3.32% | 5,075,382 |
| May 11, 2026 | $79.73 | $80.09 | $76.49 | $77.17 | -3.49% | 5,262,032 |
| May 8, 2026 | $82.89 | $83.04 | $79.24 | $79.96 | -3.38% | 4,031,273 |
| May 7, 2026 | $83.25 | $84.43 | $82.65 | $82.76 | -0.53% | 3,332,532 |
| May 6, 2026 | $82.73 | $83.59 | $81.32 | $83.20 | +0.35% | 5,083,742 |
| May 5, 2026 | $83.95 | $83.95 | $81.42 | $82.91 | -0.50% | 3,288,318 |
| May 4, 2026 | $83.66 | $84.65 | $83.15 | $83.33 | -0.77% | 3,302,609 |
| May 1, 2026 | $84.01 | $85.06 | $82.53 | $83.98 | +0.57% | 6,580,877 |
| Apr 30, 2026 | $81.53 | $83.63 | $80.65 | $83.50 | +2.81% | 6,642,925 |
| Apr 29, 2026 | $81.95 | $82.28 | $80.76 | $81.22 | -1.29% | 5,014,697 |
| Apr 28, 2026 | $84.13 | $84.95 | $81.51 | $82.28 | -1.41% | 5,837,725 |
| Apr 27, 2026 | $83.54 | $84.79 | $83.22 | $83.46 | -0.82% | 7,167,720 |
| Apr 24, 2026 | $82.50 | $84.74 | $82.12 | $84.15 | +5.56% | 11,816,700 |
| Apr 23, 2026 | $81.53 | $82.00 | $79.19 | $79.72 | -2.22% | 6,234,321 |
| Apr 22, 2026 | $80.14 | $81.72 | $79.93 | $81.53 | +2.28% | 4,943,851 |
| Apr 21, 2026 | $81.48 | $81.84 | $79.30 | $79.71 | -2.12% | 4,881,401 |
| Apr 20, 2026 | $80.95 | $82.49 | $80.50 | $81.44 | +0.56% | 5,510,835 |
| Apr 17, 2026 | $78.79 | $81.69 | $78.79 | $80.99 | +2.45% | 5,555,455 |
| Apr 16, 2026 | $77.68 | $79.23 | $77.26 | $79.05 | +1.09% | 6,192,791 |
| Apr 15, 2026 | $78.52 | $78.95 | $77.10 | $78.20 | 0.00% | 5,128,511 |
| Apr 14, 2026 | $77.84 | $78.90 | $77.33 | $78.20 | +0.10% | 5,859,782 |
| Apr 13, 2026 | $77.57 | $78.17 | $77.20 | $78.12 | +0.32% | 6,303,264 |
| Apr 10, 2026 | $79.15 | $79.85 | $77.51 | $77.87 | -1.62% | 4,946,414 |
| Apr 9, 2026 | $81.32 | $81.32 | $79.06 | $79.15 | -3.13% | 5,469,210 |
| Apr 8, 2026 | $82.02 | $82.77 | $81.36 | $81.71 | +1.08% | 4,664,051 |
| Apr 7, 2026 | $80.62 | $81.41 | $80.21 | $80.84 | -0.43% | 4,014,792 |
| Apr 6, 2026 | $81.00 | $81.72 | $80.56 | $81.19 | +0.17% | 2,377,061 |
| Apr 2, 2026 | $81.14 | $81.72 | $79.40 | $81.05 | -0.26% | 3,303,023 |
| Apr 1, 2026 | $81.00 | $82.17 | $80.11 | $81.26 | +1.47% | 5,357,191 |
| Mar 31, 2026 | $80.01 | $80.53 | $77.60 | $80.08 | +0.73% | 4,426,338 |
| Mar 30, 2026 | $79.19 | $80.63 | $78.39 | $79.50 | +0.20% | 4,911,489 |
| Mar 27, 2026 | $81.80 | $81.84 | $78.57 | $79.34 | -3.36% | 4,873,944 |
| Mar 26, 2026 | $82.36 | $83.76 | $81.93 | $82.10 | -0.69% | 6,235,043 |
| Mar 25, 2026 | $82.44 | $83.09 | $81.28 | $82.67 | +1.20% | 3,639,573 |
| Mar 24, 2026 | $81.65 | $82.33 | $80.60 | $81.69 | -0.40% | 3,899,852 |
| Mar 23, 2026 | $82.50 | $83.83 | $81.86 | $82.02 | -0.58% | 4,411,861 |
| Mar 20, 2026 | $81.86 | $83.04 | $81.86 | $82.50 | +0.05% | 4,358,664 |
| Mar 19, 2026 | $82.43 | $83.62 | $81.73 | $82.46 | -0.18% | 4,033,950 |
| Mar 18, 2026 | $83.45 | $84.03 | $82.60 | $82.61 | -1.97% | 3,510,682 |
| Mar 17, 2026 | $83.65 | $85.14 | $83.34 | $84.27 | +0.85% | 4,220,287 |
| Mar 16, 2026 | $82.13 | $84.25 | $81.89 | $83.56 | +2.14% | 4,270,713 |
| Mar 13, 2026 | $85.13 | $85.33 | $81.35 | $81.81 | -3.31% | 5,617,688 |
| Mar 12, 2026 | $84.96 | $85.51 | $83.18 | $84.61 | -0.56% | 4,223,959 |
| Mar 11, 2026 | $86.11 | $86.11 | $83.84 | $85.09 | -0.80% | 4,313,499 |
| Mar 10, 2026 | $83.99 | $86.38 | $82.88 | $85.78 | +1.80% | 6,265,811 |
| Mar 9, 2026 | $80.87 | $84.29 | $80.54 | $84.26 | +3.21% | 4,758,656 |
| Mar 6, 2026 | $83.00 | $83.08 | $80.50 | $81.64 | -2.68% | 5,223,769 |
| Mar 5, 2026 | $84.44 | $84.83 | $82.97 | $83.89 | -1.56% | 6,404,836 |
| Mar 4, 2026 | $85.14 | $85.81 | $84.22 | $85.22 | -0.07% | 4,439,290 |
| Mar 3, 2026 | $85.87 | $86.56 | $83.76 | $85.28 | -2.18% | 5,594,225 |
| Mar 2, 2026 | $85.67 | $87.32 | $85.60 | $87.18 | +0.82% | 3,749,413 |
| Feb 27, 2026 | $85.76 | $86.95 | $85.20 | $86.47 | +0.66% | 6,172,765 |
| Feb 26, 2026 | $83.85 | $85.92 | $83.67 | $85.90 | +3.00% | 3,707,894 |
| Feb 25, 2026 | $82.64 | $84.07 | $82.56 | $83.40 | +1.21% | 4,187,494 |
| Feb 24, 2026 | $82.33 | $83.03 | $81.17 | $82.40 | -0.05% | 4,486,693 |
| Feb 23, 2026 | $79.10 | $82.77 | $79.10 | $82.44 | +3.33% | 5,498,688 |
| Feb 20, 2026 | $78.60 | $79.93 | $78.00 | $79.78 | +1.09% | 4,735,971 |
| Feb 19, 2026 | $78.50 | $79.12 | $77.66 | $78.92 | -0.08% | 2,610,066 |
| Feb 18, 2026 | $78.39 | $79.08 | $77.72 | $78.98 | +0.68% | 4,116,910 |
| Feb 17, 2026 | $77.21 | $80.42 | $76.33 | $78.45 | +3.40% | 6,112,295 |
| Feb 13, 2026 | $76.62 | $77.56 | $75.51 | $75.87 | -0.75% | 5,346,368 |
| Feb 12, 2026 | $79.29 | $79.63 | $76.06 | $76.44 | -3.64% | 5,382,620 |
| Feb 11, 2026 | $78.61 | $79.91 | $74.66 | $79.33 | +2.96% | 11,285,590 |
| Feb 10, 2026 | $76.90 | $78.23 | $76.37 | $77.05 | +0.33% | 6,561,748 |
| Feb 9, 2026 | $78.13 | $78.38 | $76.52 | $76.80 | -2.43% | 6,110,949 |
| Feb 6, 2026 | $78.71 | $78.89 | $77.44 | $78.71 | +0.78% | 6,476,700 |
| Feb 5, 2026 | $79.87 | $80.66 | $77.46 | $78.10 | -2.09% | 6,989,058 |
| Feb 4, 2026 | $81.48 | $81.98 | $79.62 | $79.77 | -2.84% | 6,461,778 |
| Feb 3, 2026 | $82.38 | $83.77 | $82.00 | $82.10 | -0.67% | 3,389,755 |
| Feb 2, 2026 | $81.44 | $82.89 | $81.04 | $82.65 | +1.59% | 3,779,061 |
| Jan 30, 2026 | $81.60 | $82.82 | $80.75 | $81.36 | -0.16% | 3,703,871 |
| Jan 29, 2026 | $82.46 | $82.53 | $80.44 | $81.49 | -0.45% | 4,096,038 |
| Jan 28, 2026 | $83.09 | $83.68 | $81.81 | $81.86 | -2.08% | 2,742,778 |
| Jan 27, 2026 | $84.01 | $84.69 | $83.16 | $83.60 | -0.80% | 2,022,858 |
| Jan 26, 2026 | $83.36 | $84.56 | $83.25 | $84.27 | +0.73% | 3,027,410 |
| Jan 23, 2026 | $84.36 | $85.00 | $83.40 | $83.66 | -0.92% | 3,192,087 |
| Jan 22, 2026 | $85.24 | $86.20 | $84.32 | $84.44 | -0.82% | 3,821,534 |
| Jan 21, 2026 | $83.92 | $85.69 | $83.69 | $85.14 | +2.01% | 5,043,279 |
| Jan 20, 2026 | $83.73 | $85.16 | $82.82 | $83.46 | -1.06% | 4,000,794 |
| Jan 16, 2026 | $84.17 | $84.55 | $83.27 | $84.35 | -0.17% | 3,454,404 |
| Jan 15, 2026 | $83.50 | $84.51 | $82.38 | $84.49 | +1.67% | 3,103,907 |
| Jan 14, 2026 | $83.32 | $83.60 | $81.26 | $83.10 | -0.88% | 6,290,378 |
| Jan 13, 2026 | $83.00 | $83.95 | $82.56 | $83.84 | +1.00% | 4,061,253 |
| Jan 12, 2026 | $86.00 | $86.10 | $82.56 | $83.01 | -2.49% | 3,245,240 |
| Jan 9, 2026 | $85.28 | $86.05 | $84.72 | $85.13 | +0.65% | 3,383,855 |
| Jan 8, 2026 | $84.28 | $85.54 | $84.25 | $84.58 | -0.29% | 3,738,686 |
| Jan 7, 2026 | $86.27 | $86.60 | $83.93 | $84.83 | -1.19% | 4,287,234 |
| Jan 6, 2026 | $84.39 | $86.56 | $84.34 | $85.85 | +2.00% | 3,811,876 |
| Jan 5, 2026 | $85.00 | $85.33 | $83.66 | $84.17 | -1.36% | 4,207,214 |
| Jan 2, 2026 | $85.46 | $85.48 | $84.08 | $85.33 | +0.09% | 2,377,028 |
| Dec 31, 2025 | $86.03 | $86.64 | $85.19 | $85.25 | -1.10% | 1,569,610 |
| Dec 30, 2025 | $86.63 | $87.06 | $86.12 | $86.20 | -0.85% | 1,635,450 |
| Dec 29, 2025 | $87.00 | $87.44 | $86.73 | $86.94 | +0.10% | 1,600,893 |
| Dec 26, 2025 | $86.41 | $86.87 | $85.80 | $86.85 | +0.65% | 914,931 |
| Dec 24, 2025 | $86.10 | $86.50 | $85.79 | $86.29 | +0.07% | 704,791 |
| Dec 23, 2025 | $86.10 | $86.53 | $85.82 | $86.23 | -0.35% | 1,743,004 |
| Dec 22, 2025 | $85.50 | $86.98 | $84.87 | $86.53 | +1.02% | 2,412,549 |
| Dec 19, 2025 | $85.18 | $85.82 | $84.84 | $85.66 | +1.01% | 7,253,411 |
| Dec 18, 2025 | $85.83 | $86.07 | $84.64 | $84.80 | -0.05% | 3,020,984 |
| Dec 17, 2025 | $85.76 | $86.19 | $84.67 | $84.84 | -0.56% | 3,900,356 |
| Dec 16, 2025 | $83.16 | $85.76 | $82.31 | $85.32 | +2.33% | 5,950,339 |
| Dec 15, 2025 | $83.57 | $84.09 | $81.85 | $83.38 | +0.36% | 4,014,780 |
| Dec 12, 2025 | $84.12 | $84.50 | $83.03 | $83.08 | -1.38% | 2,855,746 |
| Dec 11, 2025 | $84.35 | $84.60 | $83.64 | $84.24 | +0.38% | 2,104,149 |
| Dec 10, 2025 | $83.45 | $84.41 | $83.35 | $83.92 | +0.77% | 2,898,619 |
| Dec 9, 2025 | $84.59 | $85.19 | $83.08 | $83.28 | -1.23% | 2,412,585 |
| Dec 8, 2025 | $86.01 | $86.01 | $84.16 | $84.32 | -2.17% | 3,579,252 |
| Dec 5, 2025 | $86.31 | $87.89 | $85.95 | $86.19 | +0.48% | 3,461,311 |
| Dec 4, 2025 | $84.12 | $85.96 | $83.98 | $85.78 | +2.14% | 3,612,707 |
| Dec 3, 2025 | $84.73 | $85.05 | $83.94 | $83.98 | -0.86% | 2,271,443 |
| Dec 2, 2025 | $85.35 | $85.35 | $83.60 | $84.71 | -0.66% | 3,339,401 |
| Dec 1, 2025 | $86.60 | $86.93 | $85.18 | $85.27 | -1.62% | 2,644,474 |
| Nov 28, 2025 | $87.08 | $87.19 | $86.36 | $86.67 | -0.09% | 1,345,292 |
| Nov 26, 2025 | $86.80 | $87.40 | $86.55 | $86.75 | -0.08% | 2,176,036 |
| Nov 25, 2025 | $84.66 | $86.94 | $84.66 | $86.82 | +2.49% | 3,156,902 |
| Nov 24, 2025 | $84.88 | $85.56 | $83.81 | $84.71 | -0.49% | 7,729,245 |
| Nov 21, 2025 | $84.38 | $85.66 | $84.28 | $85.13 | +1.24% | 4,848,919 |
| Nov 20, 2025 | $86.02 | $86.86 | $84.02 | $84.09 | -2.24% | 3,595,029 |
| Nov 19, 2025 | $84.04 | $86.03 | $83.32 | $86.02 | +2.36% | 4,473,390 |
| Nov 18, 2025 | $85.05 | $85.66 | $84.03 | $84.04 | -0.83% | 3,334,058 |
| Nov 17, 2025 | $85.92 | $86.54 | $84.66 | $84.74 | -1.81% | 3,798,529 |
| Nov 14, 2025 | $86.29 | $86.68 | $84.74 | $86.30 | +0.22% | 3,269,797 |
| Nov 13, 2025 | $85.08 | $87.21 | $84.94 | $86.11 | +0.62% | 4,444,700 |
| Nov 12, 2025 | $85.24 | $85.96 | $85.03 | $85.58 | +0.49% | 3,052,876 |
| Nov 11, 2025 | $84.43 | $85.40 | $84.31 | $85.16 | +1.28% | 2,639,680 |
| Nov 10, 2025 | $82.55 | $84.16 | $82.01 | $84.08 | +0.83% | 3,140,301 |
| Nov 7, 2025 | $82.87 | $83.82 | $82.26 | $83.39 | +1.15% | 3,160,461 |
| Nov 6, 2025 | $82.89 | $82.97 | $81.69 | $82.44 | -0.48% | 3,137,959 |
| Nov 5, 2025 | $84.05 | $84.54 | $82.54 | $82.84 | -1.56% | 3,880,651 |
| Nov 4, 2025 | $83.05 | $84.83 | $82.89 | $84.15 | +1.30% | 4,557,608 |
| Nov 3, 2025 | $83.41 | $83.76 | $80.24 | $83.07 | +0.75% | 6,170,559 |
| Oct 31, 2025 | $84.48 | $87.09 | $81.49 | $82.45 | -1.23% | 11,511,970 |
| Oct 30, 2025 | $82.95 | $83.71 | $82.35 | $83.48 | +0.96% | 6,525,239 |
| Oct 29, 2025 | $84.50 | $84.66 | $81.80 | $82.69 | +0.61% | 6,199,136 |
| Oct 28, 2025 | $80.17 | $83.25 | $79.85 | $82.19 | +1.70% | 9,813,904 |
| Oct 27, 2025 | $76.00 | $83.04 | $75.48 | $80.82 | +6.20% | 13,100,220 |
| Oct 24, 2025 | $76.89 | $77.16 | $76.09 | $76.10 | -0.56% | 3,165,672 |
| Oct 23, 2025 | $76.53 | $76.86 | $75.75 | $76.53 | -0.40% | 3,145,839 |
| Oct 22, 2025 | $76.80 | $78.33 | $76.22 | $76.84 | +1.08% | 6,028,204 |
| Oct 21, 2025 | $75.09 | $76.10 | $74.69 | $76.02 | +0.97% | 3,792,157 |
| Oct 20, 2025 | $74.69 | $75.57 | $74.43 | $75.29 | – | 4,178,988 |
Seasonality
EW return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.6% | 1.8% | 2.4% | 2.3% | 1.4% | 3.4% | -1.0% | 2.0% | -2.7% | -2.4% | 6.5% | 3.0% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 1 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | -4.6% | 6.3% | -7.4% | 4.3% | 3.6% | 4.6% | -4.9% | 5.4% | -4.9% | 6.6% | ||
| 2025 | -2.1% | -1.1% | 1.2% | 4.2% | 3.6% | -0.0% | 1.4% | 2.6% | -4.4% | 6.0% | 5.1% | -1.6% |
| 2024 | 2.9% | 8.2% | 12.6% | -11.4% | 2.6% | 6.3% | -31.7% | 11.0% | -5.7% | 1.5% | 6.5% | 3.8% |
| 2023 | 2.8% | 4.9% | 2.8% | 6.3% | -4.3% | 12.0% | -13.0% | -6.8% | -9.4% | -8.0% | 6.3% | 12.6% |
| 2022 | -15.7% | 2.9% | 4.8% | -10.1% | -4.7% | -5.7% | 5.7% | -10.4% | -8.3% | -12.3% | 6.7% | -3.4% |
| 2021 | -9.5% | 0.6% | 0.6% | 14.2% | 0.4% | 8.0% | 8.4% | 4.4% | -3.4% | 5.8% | -10.4% | 20.7% |
| 2020 | -5.8% | -6.8% | -7.9% | 15.3% | 3.3% | -7.7% | 13.5% | 9.5% | -7.0% | -10.2% | 17.0% | 8.7% |
| 2019 | 11.3% | -0.7% | 13.0% | -8.0% | -3.0% | 8.2% | 15.2% | 4.2% | -0.9% | 8.4% | 2.8% | -4.8% |
| 2018 | 12.3% | 5.6% | 4.4% | -8.7% | 7.8% | 6.0% | -2.1% | 1.3% | 20.7% | -15.2% | 9.8% | -5.5% |
| 2017 | 2.7% | -2.3% | 0.0% | 16.6% | 4.9% | 2.8% | -2.6% | -1.3% | -3.8% | -6.5% | 14.6% | -3.8% |