Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	107.91	107.91	107.91	107.91	107.91	-0.21%	4
Mar 18, 2026	109.01	109.01	108.14	108.14	108.14	-1.21%	138
Mar 17, 2026	109.89	109.89	109.46	109.46	109.46	-0.19%	127
Mar 16, 2026	109.67	109.67	109.67	109.67	109.67	1.12%	14
Mar 13, 2026	108.46	108.46	108.46	108.46	108.46	-1.30%	70
Mar 12, 2026	109.89	109.89	109.89	109.89	109.89	0.81%	18
Mar 11, 2026	109.01	109.01	109.01	109.01	109.01	-2.08%	8
Mar 10, 2026	111.32	111.32	111.32	111.32	111.32	2.44%	44
Mar 9, 2026	108.24	108.67	108.24	108.67	108.67	0.90%	222
Mar 6, 2026	107.25	107.70	107.25	107.70	107.70	-1.73%	148
Mar 5, 2026	110.00	110.00	109.60	109.60	109.60	-1.93%	77
Mar 4, 2026	111.76	111.76	111.76	111.76	111.76	-0.30%	26
Mar 3, 2026	111.98	112.10	111.98	112.10	112.10	-0.09%	68
Mar 2, 2026	112.20	112.20	112.20	112.20	112.20	1.29%	12
Feb 27, 2026	110.77	110.77	110.77	110.77	110.77	0.80%	3
Feb 26, 2026	110.29	110.29	109.89	109.89	109.89	3.09%	581
Feb 25, 2026	107.80	107.80	106.60	106.60	106.60	-0.44%	587
Feb 24, 2026	106.59	107.07	106.59	107.07	107.07	1.01%	162
Feb 23, 2026	106.00	106.00	106.00	106.00	106.00	2.73%	1
Feb 20, 2026	103.18	103.18	103.18	103.18	103.18	0.27%	10
Feb 19, 2026	102.90	102.90	102.90	102.90	102.90	-0.19%	11
Feb 18, 2026	102.80	103.10	102.80	103.10	103.10	2.32%	930
Feb 13, 2026	100.68	100.76	100.68	100.76	100.76	0.17%	21
Feb 12, 2026	100.59	100.59	100.59	100.59	100.59	-1.58%	3
Feb 11, 2026	102.20	102.20	102.20	102.20	102.20	1.89%	21
Feb 10, 2026	100.30	100.30	100.30	100.30	100.30	0.91%	15
Feb 9, 2026	99.40	99.40	99.40	99.40	99.40	-2.20%	13
Feb 6, 2026	101.64	101.64	101.64	101.64	101.64	-1.36%	3
Feb 5, 2026	103.04	103.04	103.04	103.04	103.04	-1.80%	7
Feb 4, 2026	105.62	105.62	104.93	104.93	104.93	-3.15%	1,233
Feb 3, 2026	108.50	108.50	108.34	108.34	108.34	-0.71%	536
Feb 2, 2026	109.12	109.12	109.12	109.12	109.12	1.69%	5
Jan 30, 2026	107.31	107.31	107.31	107.31	107.31	1.55%	92
Jan 29, 2026	105.67	105.67	105.67	105.67	105.67	-1.46%	2
Jan 28, 2026	107.10	107.24	107.10	107.24	107.24	-1.42%	283
Jan 27, 2026	108.78	108.78	108.78	108.78	108.78	-2.44%	16
Jan 26, 2026	110.22	111.50	110.22	111.50	111.50	0.19%	163
Jan 23, 2026	110.25	111.29	110.25	111.29	111.29	-0.76%	34
Jan 22, 2026	112.14	112.14	112.14	112.14	112.14	-1.11%	5
Jan 21, 2026	112.31	113.67	112.31	113.40	113.40	1.32%	46
Jan 20, 2026	112.28	112.28	111.92	111.92	111.92	-1.06%	50
Jan 16, 2026	113.12	113.12	113.12	113.12	113.12	0.52%	2
Jan 15, 2026	112.53	112.53	112.53	112.53	112.53	0.79%	5
Jan 14, 2026	111.16	111.65	111.16	111.65	111.65	0.40%	9
Jan 13, 2026	111.21	111.21	111.21	111.21	111.21	-0.69%	4
Jan 12, 2026	111.58	111.98	111.58	111.98	111.98	-2.49%	1,031
Jan 9, 2026	114.84	114.84	114.84	114.84	114.84	0.22%	3
Jan 8, 2026	114.59	114.59	114.59	114.59	114.59	0.68%	20
Jan 7, 2026	113.82	113.82	113.82	113.82	113.82	-2.01%	5
Jan 6, 2026	116.16	116.16	116.16	116.16	116.16	1.68%	4