Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	72.66	73.36	72.66	73.36	73.36	2.12%	8
Feb 26, 2026	71.84	71.84	71.84	71.84	71.84	1.27%	-
Feb 25, 2026	70.10	70.94	70.10	70.94	70.94	1.56%	408
Feb 24, 2026	69.29	69.85	69.29	69.85	69.85	1.17%	30
Feb 23, 2026	67.05	69.04	66.78	69.04	69.04	2.97%	188
Feb 20, 2026	66.31	67.05	66.31	67.05	67.05	1.31%	78
Feb 19, 2026	66.09	66.18	66.09	66.18	66.18	1.01%	78
Feb 17, 2026	65.52	65.52	65.52	65.52	65.52	-	8
Feb 16, 2026	65.52	65.52	65.52	65.52	65.52	-1.67%	4
Feb 12, 2026	66.63	66.63	66.63	66.63	66.63	5.13%	73
Feb 11, 2026	63.38	63.38	63.38	63.38	63.38	-2.90%	200
Feb 10, 2026	65.19	65.27	64.40	65.27	65.27	0.03%	33
Feb 9, 2026	66.11	66.71	65.25	65.25	65.25	-1.30%	180
Feb 6, 2026	66.39	66.39	65.61	66.11	66.11	-1.43%	102
Feb 5, 2026	66.95	67.07	66.94	67.07	67.07	-2.91%	53
Feb 4, 2026	69.34	69.34	69.08	69.08	69.08	-1.12%	10
Feb 3, 2026	69.97	69.97	69.76	69.86	69.86	-0.01%	70
Feb 2, 2026	68.61	69.87	67.49	69.87	69.87	2.24%	781
Jan 30, 2026	68.34	68.34	68.34	68.34	68.34	0.68%	-
Jan 29, 2026	67.91	67.91	67.83	67.88	67.88	-1.96%	111
Jan 28, 2026	69.13	69.24	69.13	69.24	69.24	-1.04%	1
Jan 27, 2026	71.13	71.13	69.97	69.97	69.97	-1.03%	349
Jan 26, 2026	71.19	71.19	70.70	70.70	70.70	-0.70%	18
Jan 23, 2026	72.55	72.55	71.20	71.20	71.20	-2.26%	13
Jan 22, 2026	72.83	72.85	72.71	72.85	72.85	0.61%	18
Jan 21, 2026	70.34	72.41	70.34	72.41	72.41	1.36%	197
Jan 20, 2026	71.01	71.88	70.73	71.44	71.44	1.15%	2,434
Jan 19, 2026	70.63	70.63	70.63	70.63	70.63	-2.30%	166
Jan 16, 2026	72.00	72.29	72.00	72.29	72.29	0.28%	2
Jan 15, 2026	71.86	72.15	71.30	72.09	72.09	1.15%	519
Jan 14, 2026	71.77	71.77	71.27	71.27	71.27	-0.53%	16
Jan 13, 2026	71.65	71.65	71.20	71.65	71.65	-0.01%	326
Jan 12, 2026	72.98	73.14	71.60	71.66	71.66	-2.04%	495
Jan 9, 2026	73.00	73.15	72.78	73.15	73.15	0.48%	424
Jan 8, 2026	71.77	72.84	71.77	72.80	72.80	-	39
Jan 7, 2026	74.09	74.09	72.55	72.80	72.80	-0.74%	17
Jan 6, 2026	72.29	73.34	72.29	73.34	73.34	2.06%	1
Jan 5, 2026	73.17	73.17	71.86	71.86	71.86	-	89
Jan 2, 2026	75.09	75.09	71.70	71.86	71.86	-2.84%	15
Dec 30, 2025	73.96	73.96	73.96	73.96	73.96	0.03%	-
Dec 29, 2025	74.23	74.35	73.89	73.94	73.94	1.00%	435
Dec 23, 2025	74.10	74.10	73.21	73.21	73.21	-0.66%	4
Dec 22, 2025	73.05	73.70	73.05	73.70	73.70	1.31%	81
Dec 19, 2025	72.75	72.75	72.75	72.75	72.75	-0.34%	-
Dec 18, 2025	73.07	73.20	72.84	73.00	73.00	-	273
Dec 17, 2025	72.18	73.00	72.18	73.00	73.00	1.46%	1
Dec 16, 2025	70.86	71.95	70.86	71.95	71.95	1.58%	41
Dec 15, 2025	71.62	71.62	70.83	70.83	70.83	-0.87%	2
Dec 12, 2025	71.30	71.45	71.30	71.45	71.45	-0.01%	25
Dec 11, 2025	71.46	71.46	71.46	71.46	71.46	-0.98%	-