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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $85.99 | $95.34 | $82.43 | $92.01 | +6.59% | 78,608,104 |
| Sep 2026 | $91.39 | $92.95 | $83.81 | $86.32 | -4.88% | 71,436,765 |
| Aug 2026 | $86.89 | $93.91 | $86.39 | $90.75 | +5.44% | 63,547,591 |
| Jul 2026 | $91.01 | $96.29 | $81.16 | $86.07 | -4.85% | 113,425,746 |
| Jun 2026 | $86.55 | $92.88 | $83.17 | $90.46 | +4.61% | 108,500,004 |
| May 2026 | $84.01 | $88.28 | $76.49 | $86.47 | +3.56% | 96,401,781 |
| Apr 2026 | $81.00 | $84.95 | $77.10 | $83.50 | +4.27% | 117,221,720 |
| Mar 2026 | $85.67 | $87.32 | $77.60 | $80.08 | -7.39% | 103,383,542 |
| Feb 2026 | $81.44 | $86.95 | $74.66 | $86.47 | +6.28% | 103,412,403 |
| Jan 2026 | $85.46 | $86.60 | $80.44 | $81.36 | -4.56% | 73,611,724 |
| Dec 2025 | $86.60 | $87.89 | $81.85 | $85.25 | -1.64% | 63,900,785 |
| Nov 2025 | $83.41 | $87.40 | $80.24 | $86.67 | +5.12% | 71,911,992 |
| Oct 2025 | $77.79 | $87.09 | $72.30 | $82.45 | +6.02% | 119,627,812 |
| Sep 2025 | $80.75 | $82.67 | $73.05 | $77.77 | -4.39% | 94,584,467 |
| Aug 2025 | $79.02 | $82.26 | $76.07 | $81.34 | +2.56% | 79,201,332 |
| Jul 2025 | $77.70 | $83.00 | $75.30 | $79.31 | +1.41% | 105,869,699 |
| Jun 2025 | $77.49 | $78.53 | $72.42 | $78.21 | -0.01% | 74,889,638 |
| May 2025 | $75.54 | $78.75 | $73.61 | $78.22 | +3.62% | 99,668,162 |
| Apr 2025 | $72.18 | $76.60 | $65.94 | $75.49 | +4.15% | 112,434,659 |
| Mar 2025 | $72.16 | $73.20 | $67.32 | $72.48 | +1.20% | 99,731,996 |
| Feb 2025 | $71.53 | $76.73 | $70.10 | $71.62 | -1.15% | 79,862,873 |
| Jan 2025 | $74.31 | $74.74 | $68.23 | $72.45 | -2.13% | 93,740,774 |
| Dec 2024 | $70.27 | $76.23 | $69.35 | $74.03 | +3.76% | 113,261,551 |
| Nov 2024 | $67.16 | $72.63 | $64.89 | $71.35 | +6.48% | 88,895,083 |
| Oct 2024 | $66.08 | $72.15 | $64.01 | $67.01 | +1.55% | 133,856,709 |
| Sep 2024 | $69.71 | $71.70 | $64.54 | $65.99 | -5.67% | 153,482,221 |
| Aug 2024 | $63.05 | $71.80 | $59.41 | $69.96 | +10.96% | 128,040,778 |
| Jul 2024 | $90.30 | $95.25 | $58.93 | $63.05 | -31.74% | 134,800,033 |
| Jun 2024 | $88.41 | $93.99 | $85.12 | $92.37 | +6.31% | 60,385,930 |
| May 2024 | $84.10 | $91.94 | $83.50 | $86.89 | +2.62% | 52,313,356 |
| Apr 2024 | $95.73 | $95.73 | $84.49 | $84.67 | -11.40% | 69,238,579 |
| Mar 2024 | $84.40 | $96.12 | $83.61 | $95.56 | +12.60% | 80,979,312 |
| Feb 2024 | $78.29 | $90.20 | $77.11 | $84.87 | +8.16% | 95,552,566 |
| Jan 2024 | $75.69 | $79.93 | $71.67 | $78.47 | +2.91% | 72,198,915 |
| Dec 2023 | $67.46 | $79.05 | $66.86 | $76.25 | +12.61% | 98,460,770 |
| Nov 2023 | $63.50 | $68.31 | $62.52 | $67.71 | +6.26% | 90,969,452 |
| Oct 2023 | $68.86 | $74.37 | $60.57 | $63.72 | -8.03% | 108,746,836 |
| Sep 2023 | $77.18 | $77.41 | $68.95 | $69.28 | -9.40% | 69,234,794 |
| Aug 2023 | $81.50 | $82.10 | $74.90 | $76.47 | -6.82% | 76,134,525 |
| Jul 2023 | $93.62 | $94.34 | $81.82 | $82.07 | -13.00% | 63,265,513 |
| Jun 2023 | $84.06 | $94.87 | $82.69 | $94.33 | +11.99% | 57,486,848 |
| May 2023 | $87.52 | $89.72 | $80.94 | $84.23 | -4.26% | 53,783,064 |
| Apr 2023 | $82.31 | $88.85 | $81.64 | $87.98 | +6.35% | 55,004,465 |
| Mar 2023 | $80.08 | $82.78 | $73.54 | $82.73 | +2.85% | 85,134,789 |
| Feb 2023 | $79.11 | $84.85 | $75.34 | $80.44 | +4.88% | 73,164,229 |
| Jan 2023 | $76.01 | $80.78 | $73.95 | $76.70 | +2.80% | 62,777,173 |
| Dec 2022 | $78.00 | $78.54 | $71.02 | $74.61 | -3.42% | 103,525,415 |
| Nov 2022 | $73.36 | $77.25 | $67.13 | $77.25 | +6.65% | 133,360,241 |
| Oct 2022 | $83.65 | $89.17 | $69.70 | $72.43 | -12.34% | 85,029,667 |
| Sep 2022 | $89.40 | $98.35 | $81.87 | $82.63 | -8.29% | 60,408,344 |
| Aug 2022 | $99.81 | $107.18 | $89.43 | $90.10 | -10.38% | 53,327,775 |
| Jul 2022 | $94.92 | $107.92 | $93.80 | $100.54 | +5.73% | 48,582,925 |
| Jun 2022 | $101.16 | $101.41 | $85.58 | $95.09 | -5.71% | 56,160,010 |
| May 2022 | $105.72 | $109.19 | $91.52 | $100.85 | -4.66% | 66,243,897 |
| Apr 2022 | $119.50 | $131.10 | $105.39 | $105.78 | -10.14% | 59,872,644 |
| Mar 2022 | $112.35 | $120.43 | $100.97 | $117.72 | +4.76% | 55,813,450 |
| Feb 2022 | $109.59 | $114.12 | $102.57 | $112.37 | +2.90% | 51,578,708 |
| Jan 2022 | $129.07 | $129.53 | $96.39 | $109.20 | -15.71% | 56,589,081 |
| Dec 2021 | $108.41 | $131.73 | $107.12 | $129.55 | +20.73% | 54,318,801 |
| Nov 2021 | $120.41 | $120.79 | $107.12 | $107.31 | -10.44% | 49,992,080 |
| Oct 2021 | $113.32 | $120.11 | $105.66 | $119.82 | +5.84% | 50,412,366 |
| Sep 2021 | $117.50 | $123.27 | $112.96 | $113.21 | -3.39% | 41,320,374 |
| Aug 2021 | $112.42 | $119.94 | $110.82 | $117.18 | +4.37% | 41,537,527 |
| Jul 2021 | $103.60 | $114.23 | $102.70 | $112.27 | +8.40% | 52,247,530 |
| Jun 2021 | $96.69 | $105.58 | $92.59 | $103.57 | +8.00% | 52,336,226 |
| May 2021 | $95.85 | $97.28 | $87.32 | $95.90 | +0.40% | 47,274,003 |
| Apr 2021 | $83.98 | $98.11 | $83.12 | $95.52 | +14.20% | 62,410,273 |
| Mar 2021 | $83.99 | $86.88 | $78.44 | $83.64 | +0.65% | 62,562,541 |
| Feb 2021 | $83.54 | $88.20 | $81.85 | $83.10 | +0.63% | 47,844,209 |
| Jan 2021 | $91.50 | $91.73 | $81.62 | $82.58 | -9.48% | 53,845,627 |
| Dec 2020 | $84.56 | $92.08 | $83.17 | $91.23 | +8.75% | 47,059,973 |
| Nov 2020 | $73.11 | $88.00 | $72.14 | $83.89 | +17.02% | 55,360,958 |
| Oct 2020 | $80.38 | $86.98 | $70.92 | $71.69 | -10.19% | 49,902,134 |
| Sep 2020 | $85.09 | $87.79 | $74.07 | $79.82 | -7.01% | 59,384,575 |
| Aug 2020 | $78.58 | $86.41 | $75.49 | $85.84 | +9.48% | 45,186,784 |
| Jul 2020 | $69.08 | $80.50 | $66.87 | $78.41 | +13.46% | 62,887,814 |
| Jun 2020 | $75.30 | $77.35 | $66.23 | $69.11 | -7.74% | 72,410,477 |
| May 2020 | $71.67 | $75.39 | $68.17 | $74.91 | +3.32% | 61,121,649 |
| Apr 2020 | $60.28 | $78.43 | $56.44 | $72.50 | +15.31% | 88,203,029 |
| Mar 2020 | $69.00 | $73.04 | $51.51 | $62.87 | -7.92% | 152,071,034 |
| Feb 2020 | $73.17 | $79.11 | $66.38 | $68.28 | -6.83% | 83,386,183 |
| Jan 2020 | $76.67 | $81.90 | $71.72 | $73.29 | -5.76% | 92,574,106 |
| Dec 2019 | $81.84 | $82.50 | $75.37 | $77.76 | -4.76% | 83,959,052 |
| Nov 2019 | $79.92 | $82.55 | $76.85 | $81.65 | +2.75% | 58,132,590 |
| Oct 2019 | $72.75 | $80.52 | $71.08 | $79.46 | +8.40% | 86,567,957 |
| Sep 2019 | $73.30 | $76.06 | $69.38 | $73.30 | -0.87% | 60,243,898 |
| Aug 2019 | $71.10 | $75.47 | $68.96 | $73.95 | +4.22% | 64,542,712 |
| Jul 2019 | $62.22 | $73.24 | $61.00 | $70.95 | +15.22% | 83,754,230 |
| Jun 2019 | $56.58 | $65.00 | $55.94 | $61.58 | +8.22% | 94,669,475 |
| May 2019 | $58.78 | $61.17 | $55.23 | $56.90 | -3.05% | 69,373,356 |
| Apr 2019 | $64.19 | $64.65 | $57.38 | $58.69 | -7.98% | 84,841,629 |
| Mar 2019 | $56.94 | $65.95 | $55.46 | $63.78 | +13.02% | 89,885,867 |
| Feb 2019 | $55.85 | $59.56 | $54.36 | $56.43 | -0.66% | 64,525,906 |
| Jan 2019 | $50.64 | $57.37 | $46.95 | $56.81 | +11.26% | 85,705,932 |
| Dec 2018 | $54.69 | $55.73 | $46.55 | $51.06 | -5.46% | 73,410,387 |
| Nov 2018 | $49.59 | $148.22 | $48.99 | $54.00 | +9.76% | 88,906,376 |
| Oct 2018 | $58.25 | $58.33 | $45.48 | $49.20 | -15.22% | 160,371,537 |
| Sep 2018 | $48.15 | $58.33 | $46.36 | $58.03 | +20.70% | 84,786,405 |
| Aug 2018 | $47.55 | $48.90 | $44.84 | $48.08 | +1.26% | 69,980,052 |
| Jul 2018 | $48.29 | $52.29 | $46.59 | $47.48 | -2.14% | 80,641,147 |
| Jun 2018 | $46.06 | $51.74 | $45.71 | $48.52 | +6.02% | 86,058,090 |
| May 2018 | $42.97 | $46.66 | $42.75 | $45.77 | +7.81% | 74,307,442 |
| Apr 2018 | $46.41 | $47.44 | $41.00 | $42.45 | -8.72% | 105,883,374 |
| Mar 2018 | $44.55 | $47.74 | $43.63 | $46.51 | +4.38% | 82,010,535 |
| Feb 2018 | $42.16 | $46.16 | $40.47 | $44.56 | +5.60% | 85,439,135 |
| Jan 2018 | $37.23 | $42.87 | $36.89 | $42.19 | +12.31% | 71,526,431 |
| Dec 2017 | $39.08 | $39.66 | $37.26 | $37.57 | -3.83% | 88,475,896 |
| Nov 2017 | $34.12 | $39.68 | $33.62 | $39.07 | +14.64% | 86,856,031 |
| Oct 2017 | $36.46 | $38.31 | $33.40 | $34.08 | -6.48% | 119,252,488 |
| Sep 2017 | $37.93 | $38.54 | $35.78 | $36.44 | -3.83% | 78,898,783 |
| Aug 2017 | $38.62 | $39.10 | $37.18 | $37.89 | -1.32% | 78,127,936 |
| Jul 2017 | $39.53 | $40.48 | $37.79 | $38.39 | -2.59% | 81,371,412 |
| Jun 2017 | $38.51 | $40.25 | $37.26 | $39.41 | +2.75% | 71,201,444 |
| May 2017 | $36.64 | $38.86 | $36.27 | $38.36 | +4.92% | 81,718,231 |
| Apr 2017 | $31.33 | $37.68 | $30.81 | $36.56 | +16.58% | 110,953,197 |
| Mar 2017 | $31.52 | $32.16 | $29.73 | $31.36 | +0.03% | 152,381,703 |
| Feb 2017 | $32.17 | $33.49 | $28.85 | $31.35 | -2.29% | 164,192,144 |
| Jan 2017 | $31.27 | $33.23 | $31.02 | $32.08 | +2.71% | 107,843,718 |
| Dec 2016 | $27.60 | $31.53 | $27.04 | $31.23 | +13.10% | 150,530,921 |
| Nov 2016 | $31.83 | $31.91 | $27.61 | $27.62 | -12.99% | 157,012,367 |
| Oct 2016 | $39.99 | $40.58 | $30.44 | $31.74 | -21.02% | 166,193,809 |
| Sep 2016 | $38.50 | $40.58 | $37.84 | $40.19 | +4.69% | 64,041,300 |
| Aug 2016 | $38.18 | $39.64 | $37.23 | $38.39 | +0.56% | 77,296,800 |
| Jul 2016 | $33.28 | $39.15 | $32.67 | $38.17 | +14.83% | 97,174,800 |
| Jun 2016 | $32.83 | $34.62 | $31.28 | $33.24 | +1.25% | 103,966,800 |
| May 2016 | $35.57 | $35.93 | $32.40 | $32.83 | -7.26% | 122,643,600 |
| Apr 2016 | $29.34 | $37.33 | $28.91 | $35.40 | +20.41% | 131,262,300 |
| Mar 2016 | $29.09 | $29.86 | $27.97 | $29.40 | +1.39% | 97,381,200 |
| Feb 2016 | $25.96 | $29.98 | $25.10 | $29.00 | +11.24% | 143,189,700 |
| Jan 2016 | $26.03 | $27.00 | $24.07 | $26.07 | -0.98% | 121,257,600 |
| Dec 2015 | $27.39 | $27.67 | $26.00 | $26.33 | -3.09% | 105,570,900 |
| Nov 2015 | $26.27 | $27.81 | $25.29 | $27.17 | +3.72% | 83,665,200 |
| Oct 2015 | $23.59 | $26.41 | $23.44 | $26.19 | +10.54% | 211,358,400 |
| Sep 2015 | $22.97 | $24.14 | $22.19 | $23.70 | +0.92% | 133,579,200 |
| Aug 2015 | $25.38 | $25.57 | $20.84 | $23.48 | -7.41% | 139,262,400 |
| Jul 2015 | $23.92 | $26.50 | $23.52 | $25.36 | +6.83% | 142,785,000 |
| Jun 2015 | $21.80 | $24.55 | $21.54 | $23.74 | +8.96% | 141,835,200 |
| May 2015 | $21.19 | $22.38 | $20.46 | $21.79 | +3.21% | 151,576,200 |
| Apr 2015 | $23.68 | $24.31 | $21.02 | $21.11 | -11.10% | 126,754,800 |
| Mar 2015 | $22.17 | $25.07 | $22.00 | $23.74 | +7.10% | 144,490,200 |
| Feb 2015 | $20.95 | $22.93 | $20.66 | $22.17 | +6.12% | 113,158,800 |
| Jan 2015 | $21.37 | $22.87 | $20.78 | $20.89 | -1.59% | 111,685,200 |
| Dec 2014 | $21.60 | $22.38 | $20.89 | $21.23 | -1.77% | 123,064,200 |
| Nov 2014 | $20.15 | $21.88 | $19.82 | $21.61 | +7.24% | 91,087,200 |
| Oct 2014 | $17.05 | $20.33 | $16.18 | $20.15 | +18.37% | 143,590,800 |
| Sep 2014 | $16.56 | $17.45 | $16.14 | $17.03 | +2.91% | 100,074,000 |
| Aug 2014 | $15.03 | $16.56 | $14.90 | $16.54 | +9.98% | 109,744,800 |
| Jul 2014 | $14.35 | $15.75 | $14.01 | $15.04 | +5.14% | 158,547,000 |
| Jun 2014 | $13.52 | $14.70 | $13.02 | $14.31 | +5.71% | 126,516,000 |
| May 2014 | $13.55 | $14.51 | $13.14 | $13.53 | -0.33% | 132,213,000 |
| Apr 2014 | $12.46 | $14.07 | $12.13 | $13.58 | +9.84% | 193,431,000 |
| Mar 2014 | $11.56 | $12.60 | $11.46 | $12.36 | +6.32% | 157,248,000 |
| Feb 2014 | $10.88 | $11.81 | $10.51 | $11.63 | +7.13% | 146,241,600 |
| Jan 2014 | $10.95 | $12.25 | $10.68 | $10.85 | -0.97% | 201,169,800 |
| Dec 2013 | $10.95 | $11.09 | $10.10 | $10.96 | +0.35% | 169,569,000 |
| Nov 2013 | $10.91 | $10.99 | $10.36 | $10.92 | +0.52% | 142,849,800 |
| Oct 2013 | $11.67 | $13.15 | $10.81 | $10.87 | -6.38% | 245,695,200 |
| Sep 2013 | $11.85 | $12.10 | $11.26 | $11.61 | -1.07% | 178,826,400 |
| Aug 2013 | $12.03 | $12.29 | $11.57 | $11.73 | -1.40% | 104,851,800 |
| Jul 2013 | $11.22 | $12.22 | $10.84 | $11.90 | +6.22% | 159,444,000 |
| Jun 2013 | $11.10 | $12.11 | $10.73 | $11.20 | +1.11% | 134,964,600 |
| May 2013 | $10.59 | $12.07 | $10.39 | $11.08 | +4.19% | 212,388,600 |
| Apr 2013 | $13.70 | $14.35 | $10.50 | $10.63 | -22.36% | 220,304,400 |
| Mar 2013 | $14.30 | $15.05 | $13.02 | $13.69 | -4.39% | 129,468,600 |
| Feb 2013 | $15.28 | $15.66 | $13.99 | $14.32 | -4.45% | 150,946,200 |
| Jan 2013 | $15.32 | $15.83 | $14.94 | $14.99 | -0.27% | 100,026,000 |
| Dec 2012 | $14.48 | $15.56 | $14.27 | $15.03 | +3.92% | 104,028,600 |
| Nov 2012 | $14.51 | $15.11 | $13.85 | $14.46 | -0.07% | 116,677,800 |
| Oct 2012 | $17.89 | $18.47 | $13.55 | $14.47 | -19.13% | 197,902,800 |
| Sep 2012 | $16.95 | $18.31 | $16.95 | $17.90 | +5.15% | 102,288,000 |
| Aug 2012 | $17.02 | $17.26 | $16.06 | $17.02 | +0.90% | 91,100,400 |
| Jul 2012 | $17.17 | $17.82 | $16.32 | $16.87 | -2.03% | 112,027,200 |
| Jun 2012 | $14.01 | $17.38 | $13.82 | $17.22 | +21.00% | 158,271,000 |
| May 2012 | $13.71 | $14.68 | $13.60 | $14.23 | +2.89% | 138,561,000 |
| Apr 2012 | $12.13 | $13.92 | $11.31 | $13.83 | +14.08% | 146,500,200 |
| Mar 2012 | $12.20 | $12.62 | $11.33 | $12.12 | -0.55% | 168,484,800 |
| Feb 2012 | $13.75 | $13.90 | $11.70 | $12.19 | -11.54% | 173,046,600 |
| Jan 2012 | $12.01 | $13.99 | $11.67 | $13.78 | +16.93% | 130,321,200 |
| Dec 2011 | $10.96 | $11.97 | $10.45 | $11.78 | +7.07% | 114,387,000 |
| Nov 2011 | $12.26 | $12.90 | $10.27 | $11.01 | -12.45% | 161,036,400 |
| Oct 2011 | $11.82 | $12.76 | $10.80 | $12.57 | +5.81% | 140,628,000 |
| Sep 2011 | $12.59 | $13.32 | $11.25 | $11.88 | -5.53% | 154,278,000 |
| Aug 2011 | $11.95 | $12.74 | $10.27 | $12.58 | +5.75% | 207,850,800 |
| Jul 2011 | $14.52 | $15.25 | $11.81 | $11.89 | -18.16% | 168,318,600 |
| Jun 2011 | $14.79 | $14.86 | $13.76 | $14.53 | -1.75% | 93,952,200 |
| May 2011 | $14.48 | $15.06 | $14.16 | $14.79 | +2.76% | 99,589,800 |
| Apr 2011 | $14.58 | $14.77 | $13.41 | $14.39 | -0.75% | 172,173,600 |
| Mar 2011 | $14.24 | $15.30 | $14.09 | $14.50 | +2.31% | 249,857,400 |
| Feb 2011 | $14.18 | $14.99 | $13.97 | $14.17 | +0.89% | 69,557,400 |
| Jan 2011 | $13.59 | $14.38 | $12.88 | $14.05 | +4.27% | 95,350,800 |
| Dec 2010 | $11.14 | $14.25 | $11.13 | $13.47 | +21.82% | 120,554,400 |
| Nov 2010 | $10.67 | $11.18 | $10.60 | $11.06 | +3.83% | 71,335,800 |
| Oct 2010 | $11.24 | $11.38 | $10.54 | $10.65 | -4.68% | 86,950,800 |
| Sep 2010 | $9.68 | $11.55 | $8.85 | $11.18 | +16.47% | 221,067,000 |
| Aug 2010 | $9.74 | $9.80 | $9.41 | $9.60 | -0.40% | 95,607,000 |
| Jul 2010 | $9.36 | $9.88 | $8.90 | $9.63 | +3.18% | 126,252,000 |
| Jun 2010 | $8.37 | $9.41 | $8.37 | $9.34 | +10.86% | 130,853,400 |
| May 2010 | $8.61 | $8.83 | $7.76 | $8.42 | -1.96% | 136,678,800 |
| Apr 2010 | $8.27 | $8.83 | $8.25 | $8.59 | +4.25% | 103,744,800 |
| Mar 2010 | $7.66 | $8.50 | $7.50 | $8.24 | +7.68% | 88,932,000 |
| Feb 2010 | $7.47 | $7.83 | $7.05 | $7.65 | +2.47% | 131,044,800 |
| Jan 2010 | $7.31 | $7.88 | $7.26 | $7.47 | +3.19% | 73,821,600 |
| Dec 2009 | $6.86 | $7.35 | $6.84 | $7.24 | +5.55% | 83,361,600 |
| Nov 2009 | $6.45 | $6.92 | $6.41 | $6.86 | +6.94% | 70,752,000 |
| Oct 2009 | $5.84 | $6.55 | $5.64 | $6.41 | +10.06% | 120,531,600 |
| Sep 2009 | $5.13 | $5.87 | $5.08 | $5.83 | +12.98% | 91,471,200 |
| Aug 2009 | $5.46 | $5.48 | $5.09 | $5.16 | -5.40% | 89,654,400 |
| Jul 2009 | $5.68 | $5.69 | $5.34 | $5.45 | -3.85% | 95,606,400 |
| Jun 2009 | $5.36 | $5.69 | $5.20 | $5.67 | +6.56% | 97,351,200 |
| May 2009 | $5.27 | $5.38 | $4.90 | $5.32 | +0.73% | 123,807,600 |
| Apr 2009 | $4.99 | $5.44 | $4.65 | $5.28 | +4.54% | 150,084,000 |
| Mar 2009 | $4.57 | $5.29 | $4.41 | $5.05 | +9.03% | 172,497,600 |
| Feb 2009 | $4.76 | $5.27 | $4.59 | $4.63 | -3.27% | 151,360,800 |
| Jan 2009 | $4.52 | $4.88 | $4.49 | $4.79 | +4.62% | 122,503,200 |
| Dec 2008 | $4.06 | $4.79 | $3.76 | $4.58 | +10.41% | 143,556,000 |
| Nov 2008 | $4.39 | $4.62 | $3.73 | $4.15 | -5.81% | 142,645,200 |
| Oct 2008 | $4.83 | $4.88 | $3.85 | $4.40 | -8.52% | 230,156,400 |
| Sep 2008 | $4.98 | $5.58 | $4.56 | $4.81 | -2.45% | 165,726,000 |
| Aug 2008 | $5.22 | $5.38 | $4.48 | $4.93 | -5.53% | 224,820,000 |
| Jul 2008 | $5.17 | $5.55 | $5.06 | $5.22 | +1.03% | 211,604,400 |
| Jun 2008 | $4.81 | $5.29 | $4.75 | $5.17 | +7.50% | 180,915,600 |
| May 2008 | $4.62 | $4.83 | $4.57 | $4.81 | +4.13% | 103,183,200 |
| Apr 2008 | $3.76 | $4.78 | $3.73 | $4.62 | +24.40% | 145,617,600 |
| Mar 2008 | $3.63 | $3.93 | $3.56 | $3.71 | +2.15% | 119,480,400 |
| Feb 2008 | $3.87 | $3.96 | $3.47 | $3.63 | -5.75% | 121,375,200 |
| Jan 2008 | $3.81 | $3.97 | $3.74 | $3.86 | +0.61% | 107,106,000 |
| Dec 2007 | $4.14 | $4.16 | $3.82 | $3.83 | -7.00% | 101,248,800 |
| Nov 2007 | $4.13 | $4.25 | $4.07 | $4.12 | -1.53% | 79,816,800 |
| Oct 2007 | $4.10 | $4.41 | $3.92 | $4.19 | +1.84% | 125,796,000 |
| Sep 2007 | $4.00 | $4.15 | $3.93 | $4.11 | +2.09% | 65,768,400 |
| Aug 2007 | $3.83 | $4.04 | $3.80 | $4.03 | +5.09% | 144,895,200 |
| Jul 2007 | $4.12 | $4.23 | $3.82 | $3.83 | -6.85% | 125,858,400 |
| Jun 2007 | $4.19 | $4.24 | $4.06 | $4.11 | -1.71% | 75,562,800 |
| May 2007 | $4.08 | $4.31 | $4.01 | $4.18 | +2.45% | 108,919,200 |
| Apr 2007 | $4.23 | $4.41 | $4.02 | $4.08 | -3.35% | 115,825,200 |
| Mar 2007 | $4.17 | $4.28 | $4.01 | $4.23 | +0.58% | 146,170,800 |
| Feb 2007 | $4.26 | $4.38 | $4.07 | $4.20 | -1.47% | 87,588,000 |
| Jan 2007 | $3.90 | $4.28 | $3.84 | $4.26 | +8.76% | 72,217,200 |
| Dec 2006 | $3.81 | $4.04 | $3.79 | $3.92 | +2.62% | 59,317,200 |
| Nov 2006 | $3.56 | $3.85 | $3.52 | $3.82 | +6.78% | 92,250,000 |
| Oct 2006 | $3.87 | $4.02 | $3.56 | $3.58 | -7.86% | 114,120,000 |
| Sep 2006 | $3.89 | $3.97 | $3.80 | $3.88 | -0.21% | 58,590,000 |
| Aug 2006 | $3.68 | $3.91 | $3.62 | $3.89 | +5.54% | 67,884,000 |
| Jul 2006 | $3.79 | $3.83 | $3.46 | $3.69 | -2.62% | 85,471,200 |
| Jun 2006 | $3.69 | $3.81 | $3.66 | $3.79 | +2.46% | 85,327,200 |
| May 2006 | $3.67 | $3.73 | $3.59 | $3.70 | -0.22% | 77,396,400 |
| Apr 2006 | $3.58 | $3.84 | $3.50 | $3.70 | +2.16% | 79,134,000 |
| Mar 2006 | $3.43 | $3.76 | $3.42 | $3.63 | +5.20% | 119,136,000 |
| Feb 2006 | $3.56 | $3.94 | $3.42 | $3.45 | -3.70% | 126,574,800 |
| Jan 2006 | $3.46 | $3.60 | $3.43 | $3.58 | +3.20% | 83,548,800 |
| Dec 2005 | $3.33 | $3.55 | $3.31 | $3.47 | +4.05% | 78,446,400 |
| Nov 2005 | $3.43 | $3.55 | $3.30 | $3.33 | -3.36% | 86,516,400 |
| Oct 2005 | $3.67 | $3.75 | $3.38 | $3.45 | -6.82% | 96,310,800 |
| Sep 2005 | $3.65 | $3.76 | $3.58 | $3.70 | +0.93% | 64,351,200 |
| Aug 2005 | $3.82 | $3.84 | $3.53 | $3.67 | -4.08% | 87,622,800 |
| Jul 2005 | $3.59 | $3.87 | $3.35 | $3.82 | +6.62% | 147,489,600 |
| Jun 2005 | $3.78 | $3.91 | $3.46 | $3.59 | -5.89% | 138,792,000 |
| May 2005 | $3.67 | $3.89 | $3.67 | $3.81 | +3.79% | 92,679,600 |
| Apr 2005 | $3.59 | $3.69 | $3.47 | $3.67 | +1.90% | 130,639,200 |
| Mar 2005 | $3.60 | $3.72 | $3.55 | $3.60 | +0.49% | 86,775,600 |
| Feb 2005 | $3.40 | $3.59 | $3.32 | $3.58 | +5.68% | 96,595,200 |
| Jan 2005 | $3.44 | $3.50 | $3.21 | $3.39 | -1.36% | 125,792,400 |
| Dec 2004 | $3.15 | $3.53 | $3.00 | $3.44 | +9.70% | 136,268,400 |
| Nov 2004 | $2.85 | $3.14 | $2.82 | $3.13 | +10.04% | 63,136,800 |
| Oct 2004 | $2.80 | $2.92 | $2.72 | $2.85 | +2.03% | 120,500,400 |
| Sep 2004 | $2.93 | $3.05 | $2.76 | $2.79 | -5.12% | 111,093,600 |
| Aug 2004 | $2.94 | $2.97 | $2.75 | $2.94 | +0.40% | 72,610,800 |
| Jul 2004 | $2.91 | $2.96 | $2.71 | $2.93 | +0.92% | 137,556,000 |
| Jun 2004 | $3.03 | $3.06 | $2.84 | $2.90 | -3.86% | 122,731,200 |
| May 2004 | $2.88 | $3.03 | $2.79 | $3.02 | +5.19% | 102,040,800 |
| Apr 2004 | $2.66 | $2.97 | $2.65 | $2.87 | +7.86% | 131,358,000 |
| Mar 2004 | $2.68 | $2.75 | $2.50 | $2.66 | -0.78% | 154,737,600 |
| Feb 2004 | $2.90 | $3.00 | $2.63 | $2.68 | -7.55% | 140,492,400 |
| Jan 2004 | $2.51 | $2.90 | $2.46 | $2.90 | +15.79% | 121,927,200 |
| Dec 2003 | $2.53 | $2.63 | $2.39 | $2.51 | -0.13% | 92,523,600 |
| Nov 2003 | $2.42 | $2.53 | $2.35 | $2.51 | +3.86% | 73,054,800 |
| Oct 2003 | $2.26 | $2.49 | $2.24 | $2.42 | +7.09% | 183,769,200 |
| Sep 2003 | $2.37 | $2.41 | $2.23 | $2.26 | -4.78% | 124,438,800 |
| Aug 2003 | $2.34 | $2.45 | $2.15 | $2.37 | +0.71% | 137,440,800 |
| Jul 2003 | $2.67 | $2.72 | $2.19 | $2.35 | -12.13% | 168,690,000 |
| Jun 2003 | $2.53 | $2.80 | $2.48 | $2.68 | +6.00% | 104,556,000 |
| May 2003 | $2.40 | $2.57 | $2.37 | $2.53 | +5.03% | 158,214,000 |
| Apr 2003 | $2.28 | $2.42 | $2.25 | $2.41 | +5.37% | 93,031,200 |
| Mar 2003 | $2.22 | $2.30 | $2.11 | $2.28 | +2.97% | 69,661,200 |
| Feb 2003 | $2.14 | $2.23 | $2.04 | $2.22 | +4.31% | 78,350,400 |
| Jan 2003 | $2.11 | $2.22 | $2.03 | $2.13 | +0.16% | 79,496,400 |
| Dec 2002 | $2.18 | $2.20 | $2.07 | $2.12 | -3.23% | 61,132,800 |
| Nov 2002 | $2.13 | $2.29 | $2.07 | $2.19 | +2.45% | 68,032,800 |
| Oct 2002 | $2.13 | $2.20 | $1.98 | $2.14 | +0.39% | 103,372,800 |
| Sep 2002 | $2.05 | $2.15 | $1.97 | $2.13 | +3.94% | 59,611,200 |
| Aug 2002 | $2.03 | $2.15 | $1.92 | $2.05 | +1.15% | 84,606,000 |
| Jul 2002 | $1.93 | $2.08 | $1.53 | $2.03 | +4.91% | 147,097,200 |
| Jun 2002 | $1.98 | $2.12 | $1.85 | $1.93 | -2.60% | 117,322,800 |
| May 2002 | $2.08 | $2.21 | $1.93 | $1.99 | -5.17% | 92,498,400 |
| Apr 2002 | $2.33 | $2.34 | $1.99 | $2.09 | -10.13% | 98,380,800 |
| Mar 2002 | $2.38 | $2.39 | $2.23 | $2.33 | -2.03% | 57,086,400 |
| Feb 2002 | $2.25 | $2.47 | $2.08 | $2.38 | +5.94% | 84,602,400 |
| Jan 2002 | $2.30 | $2.33 | $2.09 | $2.24 | -2.53% | 66,080,400 |
| Dec 2001 | $2.10 | $2.43 | $1.99 | $2.30 | +9.42% | 71,196,000 |
| Nov 2001 | $2.12 | $2.20 | $1.92 | $2.10 | -0.59% | 50,809,200 |
| Oct 2001 | $1.88 | $2.25 | $1.88 | $2.12 | +13.39% | 70,459,200 |
| Sep 2001 | $2.19 | $2.20 | $1.70 | $1.87 | -14.79% | 45,102,000 |
| Aug 2001 | $2.08 | $2.22 | $1.96 | $2.19 | +6.09% | 48,476,400 |
| Jul 2001 | $2.20 | $2.33 | $1.79 | $2.07 | -6.00% | 70,972,800 |
| Jun 2001 | $1.98 | $2.20 | $1.94 | $2.20 | +13.77% | 69,663,600 |
| May 2001 | $1.83 | $2.03 | $1.83 | $1.93 | +7.02% | 76,825,200 |
| Apr 2001 | $1.62 | $1.93 | $1.48 | $1.80 | +10.46% | 72,573,600 |
| Mar 2001 | $1.76 | $1.79 | $1.45 | $1.63 | -6.44% | 55,964,400 |
| Feb 2001 | $1.51 | $1.90 | $1.43 | $1.75 | +14.79% | 39,090,000 |
| Jan 2001 | $1.48 | $1.56 | $1.40 | $1.52 | +2.81% | 58,766,400 |
| Dec 2000 | $1.33 | $1.51 | $1.23 | $1.48 | +10.51% | 71,568,000 |
| Nov 2000 | $1.13 | $1.36 | $1.00 | $1.34 | +19.53% | 147,717,600 |
| Oct 2000 | $1.80 | $2.04 | $1.11 | $1.12 | -38.39% | 109,208,400 |
| Sep 2000 | $2.11 | $2.14 | $1.61 | $1.82 | -16.91% | 74,563,200 |
| Aug 2000 | $1.81 | $2.20 | $1.77 | $2.19 | +20.34% | 49,453,200 |
| Jul 2000 | $1.57 | $2.13 | $1.57 | $1.82 | +17.80% | 74,328,000 |
| Jun 2000 | $1.67 | $1.75 | $1.40 | $1.54 | -8.84% | 117,705,600 |
| May 2000 | $1.25 | $1.72 | $1.17 | $1.69 | +35.42% | 141,146,400 |
| Apr 2000 | $1.17 | $1.38 | $1.03 | $1.25 | +10.60% | 355,447,200 |
| Mar 2000 | $1.27 | $1.39 | $1.13 | $1.13 | – | 45,016,800 |
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% |