Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	70.05	70.05	70.05	70.05	70.05	-3.51%	-
Mar 5, 2026	72.60	72.60	72.60	72.60	72.60	-1.20%	-
Mar 4, 2026	73.48	73.48	73.48	73.48	73.48	0.89%	-
Mar 3, 2026	73.11	73.11	73.11	72.83	72.83	-1.66%	32
Mar 2, 2026	73.78	73.78	73.77	74.06	74.06	0.95%	52
Feb 27, 2026	73.36	73.36	73.36	73.36	73.36	2.14%	-
Feb 26, 2026	71.82	71.82	71.82	71.82	71.82	1.18%	-
Feb 25, 2026	70.97	70.97	70.97	70.98	70.98	1.73%	9
Feb 24, 2026	69.77	69.77	69.77	69.77	69.77	1.01%	-
Feb 23, 2026	69.00	69.00	69.00	69.07	69.07	3.69%	15
Feb 20, 2026	66.61	66.61	66.61	66.61	66.61	0.71%	-
Feb 19, 2026	66.14	66.14	66.14	66.14	66.14	-0.75%	-
Feb 18, 2026	66.64	66.64	66.64	66.64	66.64	-1.01%	-
Feb 17, 2026	67.32	67.32	67.32	67.32	67.32	4.83%	-
Feb 16, 2026	64.78	64.78	64.78	64.22	64.22	-0.90%	3
Feb 13, 2026	64.80	64.80	64.80	64.80	64.80	0.25%	-
Feb 12, 2026	64.64	64.64	64.64	64.64	64.64	-2.27%	-
Feb 11, 2026	63.96	63.96	63.96	66.14	66.14	1.21%	100
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%	-