Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	72.69	73.89	72.69	73.89	73.89	0.65%	-
Feb 27, 2026	72.41	73.41	72.16	73.41	73.41	2.16%	-
Feb 26, 2026	70.44	71.86	70.44	71.86	71.86	1.34%	-
Feb 25, 2026	70.02	70.91	70.00	70.91	70.91	1.53%	-
Feb 24, 2026	70.04	70.04	69.84	69.84	69.84	1.11%	-
Feb 23, 2026	67.19	69.07	67.12	69.07	69.07	3.29%	-
Feb 20, 2026	67.27	67.27	66.81	66.87	66.87	1.04%	-
Feb 19, 2026	66.95	66.95	66.18	66.18	66.18	-0.50%	-
Feb 18, 2026	66.40	66.51	66.20	66.51	66.51	-1.04%	-
Feb 17, 2026	64.31	67.21	64.00	67.21	67.21	4.49%	-
Feb 16, 2026	64.62	64.62	64.32	64.32	64.32	-0.80%	-
Feb 13, 2026	64.38	64.84	64.30	64.84	64.84	0.48%	-
Feb 12, 2026	66.39	66.63	64.53	64.53	64.53	-2.76%	-
Feb 11, 2026	66.31	66.36	65.53	66.36	66.36	1.61%	-
Feb 10, 2026	64.50	65.31	64.50	65.31	65.31	0.09%	-
Feb 9, 2026	66.26	66.26	65.25	65.25	65.25	-1.24%	-
Feb 6, 2026	66.18	66.72	66.07	66.07	66.07	-1.55%	-
Feb 5, 2026	67.53	68.02	67.11	67.11	67.11	-2.96%	-
Feb 4, 2026	69.54	69.63	69.13	69.16	69.16	-0.92%	-
Feb 3, 2026	69.99	70.08	69.80	69.80	69.80	-0.17%	-
Feb 2, 2026	68.05	69.92	68.05	69.92	69.92	2.25%	-
Jan 30, 2026	68.93	68.93	67.86	68.38	68.38	0.66%	-
Jan 29, 2026	68.34	68.61	67.93	67.93	67.93	-1.85%	-
Jan 28, 2026	69.59	69.64	69.21	69.21	69.21	-1.07%	-
Jan 27, 2026	71.02	71.02	69.96	69.96	69.96	-1.19%	-
Jan 26, 2026	70.69	70.80	70.43	70.80	70.80	-0.80%	-
Jan 23, 2026	71.98	71.98	71.37	71.37	71.37	-2.02%	-
Jan 22, 2026	72.78	73.08	72.38	72.84	72.84	0.50%	136
Jan 21, 2026	71.40	72.48	71.10	72.48	72.48	1.70%	-
Jan 20, 2026	70.74	71.35	70.74	71.27	71.27	-0.88%	58
Jan 19, 2026	72.01	72.01	71.45	71.90	71.90	-0.69%	1
Jan 16, 2026	72.89	72.89	72.40	72.40	72.40	0.42%	-
Jan 15, 2026	71.40	72.14	71.19	72.10	72.10	1.11%	-
Jan 14, 2026	71.76	71.76	71.31	71.31	71.31	-0.38%	-
Jan 13, 2026	71.12	71.58	71.12	71.58	71.58	-0.18%	-
Jan 12, 2026	73.17	73.80	71.71	71.71	71.71	-1.93%	-
Jan 9, 2026	72.61	73.50	72.61	73.12	73.12	0.58%	-
Jan 8, 2026	72.45	72.70	72.39	72.70	72.70	-0.23%	-
Jan 7, 2026	73.49	73.76	72.87	72.87	72.87	-0.76%	-
Jan 6, 2026	71.73	73.43	71.71	73.43	73.43	2.24%	-
Jan 5, 2026	73.07	73.07	71.82	71.82	71.82	-0.10%	-
Jan 2, 2026	72.58	72.89	71.89	71.89	71.89	-2.60%	-
Dec 30, 2025	73.79	73.86	73.79	73.81	73.81	-0.26%	-
Dec 29, 2025	73.68	74.13	73.55	74.00	74.00	1.11%	-
Dec 23, 2025	73.45	73.45	73.19	73.19	73.19	-0.61%	-
Dec 22, 2025	73.18	73.64	72.87	73.64	73.64	1.25%	-
Dec 19, 2025	72.38	72.73	72.38	72.73	72.73	-0.34%	-
Dec 18, 2025	72.88	73.48	72.88	72.98	72.98	0.14%	-
Dec 17, 2025	72.86	73.32	72.86	72.88	72.88	1.22%	-
Dec 16, 2025	70.84	72.00	70.39	72.00	72.00	1.68%	-