Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 10, 2025	71.12	72.17	71.12	72.17	72.17	-0.37%	129
Dec 9, 2025	72.33	72.44	72.33	72.44	72.44	-2.84%	25
Dec 8, 2025	74.56	74.56	74.56	74.56	74.56	-1.23%	2
Dec 5, 2025	74.44	75.49	74.44	75.49	75.49	3.24%	13
Dec 4, 2025	71.40	73.12	71.40	73.12	73.12	0.56%	123
Dec 3, 2025	72.97	73.16	72.59	72.71	72.71	0.61%	49
Dec 2, 2025	74.97	74.97	72.12	72.27	72.27	-2.51%	8
Dec 1, 2025	74.89	74.89	74.13	74.13	74.13	-1.00%	11
Nov 28, 2025	75.02	75.02	74.88	74.88	74.88	-0.40%	8
Nov 27, 2025	76.02	76.02	75.18	75.18	75.18	0.47%	8
Nov 26, 2025	74.48	75.37	74.48	74.83	74.83	0.32%	142
Nov 25, 2025	74.56	74.59	74.52	74.59	74.59	1.39%	75
Nov 24, 2025	74.59	74.59	73.57	73.57	73.57	-0.10%	2
Nov 21, 2025	73.64	73.64	73.64	73.64	73.64	-0.43%	-
Nov 20, 2025	73.96	73.96	73.96	73.96	73.96	0.50%	-
Nov 19, 2025	73.23	74.02	73.23	73.59	73.59	0.71%	41
Nov 18, 2025	72.80	73.07	72.80	73.07	73.07	-1.35%	1
Nov 17, 2025	75.07	75.07	74.07	74.07	74.07	0.22%	2
Nov 14, 2025	74.40	74.40	73.46	73.91	73.91	-0.70%	32
Nov 13, 2025	73.52	74.46	73.52	74.43	74.43	0.59%	136
Nov 12, 2025	73.28	74.10	73.28	73.99	73.99	0.74%	51
Nov 11, 2025	72.39	73.45	72.39	73.45	73.45	1.80%	30
Nov 10, 2025	72.15	72.15	72.15	72.15	72.15	0.46%	-
Nov 7, 2025	71.83	71.83	71.53	71.82	71.82	0.31%	6
Nov 6, 2025	71.45	71.60	71.30	71.60	71.60	-1.12%	54
Nov 5, 2025	73.35	73.35	72.41	72.41	72.41	-1.36%	15
Nov 4, 2025	72.24	73.66	72.24	73.41	73.41	2.44%	325
Nov 3, 2025	72.05	72.33	70.74	71.66	71.66	-1.17%	909
Oct 31, 2025	72.90	73.70	71.89	72.51	72.51	0.57%	520
Oct 30, 2025	72.30	72.30	72.10	72.10	72.10	1.41%	184
Oct 29, 2025	71.33	72.80	70.61	71.10	71.10	1.41%	1,877
Oct 28, 2025	70.17	71.03	70.11	70.11	70.11	7.22%	645
Oct 27, 2025	65.30	65.39	65.06	65.39	65.39	-0.79%	73