Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	65.56	65.56	65.41	65.35	65.35	0.12%	151
Feb 9, 2026	65.27	65.27	65.27	65.27	65.27	-1.20%	-
Feb 6, 2026	66.06	66.06	66.06	66.06	66.06	-1.54%	-
Feb 5, 2026	67.09	67.09	67.09	67.09	67.09	-2.92%	-
Feb 4, 2026	69.11	69.11	69.11	69.11	69.11	-1.06%	-
Feb 3, 2026	69.79	69.79	69.79	69.85	69.85	-0.06%	272
Feb 2, 2026	69.89	69.89	69.89	69.89	69.89	2.31%	-
Jan 30, 2026	68.31	68.31	68.31	68.31	68.31	0.56%	-
Jan 29, 2026	67.93	67.93	67.93	67.93	67.93	-1.89%	-
Jan 28, 2026	69.24	69.24	69.24	69.24	69.24	-1.06%	-
Jan 27, 2026	69.98	69.98	69.98	69.98	69.98	-1.10%	-
Jan 26, 2026	72.65	72.65	72.65	70.76	70.76	-0.77%	28
Jan 23, 2026	71.31	71.31	71.31	71.31	71.31	-2.03%	-
Jan 22, 2026	72.79	72.79	72.79	72.79	72.79	0.32%	-
Jan 21, 2026	72.56	72.56	72.56	72.56	72.56	1.94%	-
Jan 20, 2026	71.18	71.18	71.18	71.18	71.18	-1.22%	-
Jan 19, 2026	72.06	72.06	72.06	72.06	72.06	-0.39%	-
Jan 16, 2026	72.34	72.34	72.34	72.34	72.34	0.29%	-
Jan 15, 2026	72.13	72.13	72.13	72.13	72.13	1.14%	-
Jan 14, 2026	71.32	71.32	71.32	71.32	71.32	-0.50%	-
Jan 13, 2026	71.68	71.68	71.68	71.68	71.68	-0.01%	-
Jan 12, 2026	71.69	71.69	71.69	71.69	71.69	-1.89%	-
Jan 9, 2026	73.07	73.07	73.07	73.07	73.07	0.50%	-
Jan 8, 2026	72.71	72.71	72.71	72.71	72.71	-0.21%	-
Jan 7, 2026	72.86	72.86	72.86	72.86	72.86	-0.74%	-
Jan 6, 2026	73.40	73.40	73.40	73.40	73.40	1.92%	-
Jan 5, 2026	72.02	72.02	72.02	72.02	72.02	0.28%	-
Jan 2, 2026	71.82	71.82	71.82	71.82	71.82	-2.02%	-
Dec 30, 2025	73.30	73.30	73.30	73.30	73.30	-0.87%	-
Dec 29, 2025	73.94	73.94	73.94	73.94	73.94	0.96%	-
Dec 23, 2025	73.24	73.24	73.24	73.24	73.24	-0.42%	-
Dec 22, 2025	73.55	73.55	73.55	73.55	73.55	1.28%	-
Dec 19, 2025	72.62	72.62	72.62	72.62	72.62	-0.56%	-
Dec 18, 2025	73.03	73.03	73.03	73.03	73.03	0.10%	-
Dec 17, 2025	72.96	72.96	72.96	72.96	72.96	1.52%	-
Dec 16, 2025	71.87	71.87	71.87	71.87	71.87	1.31%	-
Dec 15, 2025	70.94	70.94	70.94	70.94	70.94	-0.77%	-
Dec 12, 2025	71.49	71.49	71.49	71.49	71.49	0.32%	-
Dec 11, 2025	71.26	71.26	71.26	71.26	71.26	-1.34%	-
Dec 10, 2025	72.23	72.23	72.23	72.23	72.23	-0.12%	-
Dec 9, 2025	72.32	72.32	72.32	72.32	72.32	-0.50%	-
Dec 8, 2025	72.68	72.68	72.68	72.68	72.68	-3.68%	-
Dec 5, 2025	75.46	75.46	75.46	75.46	75.46	3.14%	-
Dec 4, 2025	73.16	73.16	73.16	73.16	73.16	0.62%	-
Dec 3, 2025	72.71	72.71	72.71	72.71	72.71	0.68%	-
Dec 2, 2025	72.22	72.22	72.22	72.22	72.22	-2.60%	-
Dec 1, 2025	74.15	74.15	74.15	74.15	74.15	-0.97%	-
Nov 28, 2025	74.88	74.88	74.88	74.88	74.88	0.07%	-
Nov 27, 2025	74.83	74.83	74.83	74.83	74.83	-	-
Nov 26, 2025	74.83	74.83	74.83	74.83	74.83	0.35%	-