Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	73.56	74.16	73.34	74.05	74.05	0.16%	-
Nov 13, 2025	73.71	74.10	73.54	73.93	73.93	0.38%	1,000
Nov 12, 2025	73.28	73.84	73.28	73.65	73.65	0.49%	-
Nov 11, 2025	72.44	73.36	72.44	73.29	73.29	1.08%	15
Nov 10, 2025	71.91	72.52	71.80	72.51	72.51	0.85%	79
Nov 7, 2025	71.22	72.07	71.14	71.90	71.90	0.91%	-
Nov 6, 2025	71.57	71.57	70.77	71.25	71.25	-0.89%	-
Nov 5, 2025	72.99	72.99	71.89	71.89	71.89	-1.68%	-
Nov 4, 2025	71.24	73.46	71.24	73.12	73.12	1.91%	100
Nov 3, 2025	71.07	72.70	71.01	71.75	71.75	0.87%	83
Oct 31, 2025	73.13	74.44	71.13	71.13	71.13	-3.32%	1,051
Oct 30, 2025	70.65	73.57	70.65	73.57	73.57	3.88%	215
Oct 29, 2025	71.20	72.49	70.71	70.82	70.82	0.70%	371
Oct 28, 2025	69.19	70.96	69.19	70.33	70.33	1.47%	1,000
Oct 27, 2025	65.59	69.85	65.22	69.31	69.31	5.69%	1,255
Oct 24, 2025	65.77	66.18	65.55	65.58	65.58	-0.47%	30
Oct 23, 2025	65.92	65.98	65.28	65.89	65.89	-0.30%	-
Oct 22, 2025	65.27	67.12	65.27	66.09	66.09	0.90%	150
Oct 21, 2025	64.37	65.50	64.37	65.50	65.50	1.27%	153
Oct 20, 2025	64.02	64.68	63.95	64.68	64.68	1.25%	78
Oct 17, 2025	61.42	64.05	59.49	63.88	63.88	2.82%	135
Oct 16, 2025	62.42	62.78	62.13	62.13	62.13	-0.77%	100
Oct 15, 2025	62.97	63.23	62.51	62.61	62.61	-0.95%	-
Oct 14, 2025	62.39	63.26	62.39	63.21	63.21	0.30%	50
Oct 13, 2025	63.92	63.92	62.90	63.02	63.02	-1.21%	115
Oct 10, 2025	64.78	64.78	63.79	63.79	63.79	-1.91%	765
Oct 9, 2025	64.74	65.08	64.74	65.03	65.03	-0.08%	-
Oct 8, 2025	65.76	65.76	64.46	65.08	65.08	-1.00%	-
Oct 7, 2025	65.08	66.82	65.08	65.74	65.74	0.58%	100
Oct 6, 2025	65.48	66.46	65.31	65.36	65.36	-1.18%	150
Oct 3, 2025	65.21	66.26	65.21	66.14	66.14	1.18%	-
Oct 2, 2025	64.66	65.53	64.66	65.37	65.37	0.25%	231
Oct 1, 2025	65.58	66.24	63.44	65.21	65.21	-1.00%	-
Sep 30, 2025	65.42	65.87	65.29	65.87	65.87	-	135
Sep 29, 2025	64.92	65.87	64.92	65.87	65.87	2.54%	20
Sep 26, 2025	64.24	64.24	64.24	64.24	64.24	1.48%	-
Sep 25, 2025	63.30	63.30	63.30	63.30	63.30	0.43%	-
Sep 24, 2025	63.03	63.03	63.03	63.03	63.03	1.29%	-
Sep 23, 2025	62.23	62.23	62.23	62.23	62.23	-1.19%	-