Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	67.60	68.75	67.49	68.40	68.40	0.96%	200
Jan 29, 2026	67.95	68.23	67.15	67.75	67.75	-1.09%	230
Jan 28, 2026	69.34	69.43	68.50	68.50	68.50	-1.01%	-
Jan 27, 2026	70.61	70.61	69.20	69.20	69.20	-2.44%	-
Jan 26, 2026	70.42	70.93	70.07	70.93	70.93	0.10%	-
Jan 23, 2026	71.72	71.72	70.69	70.86	70.86	-1.20%	-
Jan 22, 2026	72.53	72.69	71.72	71.72	71.72	-1.24%	-
Jan 21, 2026	70.98	72.83	70.98	72.62	72.62	2.14%	-
Jan 20, 2026	70.62	71.55	70.62	71.10	71.10	0.11%	140
Jan 19, 2026	71.55	71.55	71.02	71.02	71.02	-2.19%	36
Jan 16, 2026	72.54	72.66	71.72	72.61	72.61	0.28%	-
Jan 15, 2026	71.01	72.46	71.01	72.41	72.41	1.89%	-
Jan 14, 2026	71.48	71.48	70.38	71.07	71.07	-0.93%	15
Jan 13, 2026	70.80	71.74	70.80	71.74	71.74	1.01%	70
Jan 12, 2026	72.41	73.26	70.92	71.02	71.02	-2.91%	-
Jan 9, 2026	72.26	73.28	72.26	73.15	73.15	0.99%	200
Jan 8, 2026	72.05	72.92	72.05	72.43	72.43	0.07%	-
Jan 7, 2026	73.04	73.32	72.11	72.38	72.38	-1.35%	-
Jan 6, 2026	71.35	73.57	71.35	73.37	73.37	2.34%	-
Jan 5, 2026	72.76	72.76	71.69	71.69	71.69	-1.25%	40
Jan 2, 2026	72.21	72.60	71.76	72.60	72.60	-1.12%	-
Dec 30, 2025	73.42	73.42	73.42	73.42	73.42	-0.46%	-
Dec 29, 2025	73.39	73.83	73.39	73.76	73.76	1.10%	-
Dec 23, 2025	73.08	73.23	72.86	72.96	72.96	-0.65%	-
Dec 22, 2025	72.82	73.82	72.70	73.44	73.44	0.52%	-
Dec 19, 2025	71.87	73.06	71.87	73.06	73.06	1.26%	80
Dec 18, 2025	73.01	73.01	72.15	72.15	72.15	0.03%	-
Dec 17, 2025	72.58	72.88	72.11	72.13	72.13	-0.50%	-
Dec 16, 2025	70.47	72.49	69.78	72.49	72.49	2.27%	-
Dec 15, 2025	70.73	71.08	70.42	70.88	70.88	0.23%	150
Dec 12, 2025	71.59	71.59	70.72	70.72	70.72	-1.17%	-
Dec 11, 2025	71.15	71.56	71.15	71.56	71.56	-0.08%	-
Dec 10, 2025	71.26	72.16	71.26	71.62	71.62	0.28%	-
Dec 9, 2025	72.07	72.71	71.42	71.42	71.42	-1.23%	-
Dec 8, 2025	73.57	73.62	72.31	72.31	72.31	-2.09%	130
Dec 5, 2025	73.26	74.97	73.26	73.85	73.85	0.72%	-
Dec 4, 2025	72.02	73.32	72.02	73.32	73.32	1.82%	445
Dec 3, 2025	72.54	72.78	72.01	72.01	72.01	-0.92%	-
Dec 2, 2025	73.75	73.75	72.23	72.68	72.68	-1.01%	100
Dec 1, 2025	74.18	74.18	73.42	73.42	73.42	-1.48%	-
Nov 28, 2025	74.61	74.83	74.52	74.52	74.52	0.01%	-
Nov 27, 2025	74.45	74.51	74.43	74.51	74.51	-0.37%	-
Nov 26, 2025	74.77	74.98	74.68	74.79	74.79	-0.24%	-
Nov 25, 2025	73.10	74.97	73.10	74.97	74.97	2.21%	-
Nov 24, 2025	73.61	73.61	73.23	73.35	73.35	-0.37%	-
Nov 21, 2025	72.73	73.86	72.73	73.62	73.62	1.08%	-
Nov 20, 2025	74.86	74.86	72.83	72.83	72.83	-1.91%	-
Nov 19, 2025	72.20	74.25	72.20	74.25	74.25	2.30%	-
Nov 18, 2025	72.31	73.21	72.31	72.58	72.58	-0.60%	-
Nov 17, 2025	74.76	74.76	73.00	73.02	73.02	-1.39%	60