Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 15, 2025	71.01	71.09	70.81	70.81	70.81	-0.97%	-
Dec 12, 2025	71.90	71.94	71.50	71.50	71.50	0.20%	-
Dec 11, 2025	71.61	71.75	71.36	71.36	71.36	-1.16%	-
Dec 10, 2025	71.54	72.20	71.54	72.20	72.20	-0.12%	-
Dec 9, 2025	72.49	73.03	72.21	72.29	72.29	-0.48%	-
Dec 8, 2025	73.93	74.11	72.64	72.64	72.64	-3.67%	-
Dec 5, 2025	73.57	75.41	73.57	75.41	75.41	3.10%	-
Dec 4, 2025	72.22	73.14	72.01	73.14	73.14	0.56%	153
Dec 3, 2025	72.86	73.04	72.73	72.73	72.73	0.68%	-
Dec 2, 2025	73.04	73.42	72.24	72.24	72.24	-2.55%	-
Dec 1, 2025	74.32	74.64	74.13	74.13	74.13	-1.00%	-
Nov 28, 2025	75.02	75.07	74.88	74.88	74.88	0.08%	-
Nov 27, 2025	74.87	74.90	74.82	74.82	74.82	-	-
Nov 26, 2025	75.16	75.24	74.82	74.82	74.82	0.43%	-
Nov 25, 2025	73.49	74.50	73.33	74.50	74.50	1.24%	-
Nov 24, 2025	73.97	73.97	73.59	73.59	73.59	-	-
Nov 21, 2025	73.02	73.59	73.02	73.59	73.59	-0.47%	-
Nov 20, 2025	74.61	74.67	73.94	73.94	73.94	0.54%	-
Nov 19, 2025	72.64	73.54	72.48	73.54	73.54	1.10%	-
Nov 18, 2025	72.87	73.24	72.74	72.74	72.74	-1.84%	-
Nov 17, 2025	74.51	74.51	73.96	74.10	74.10	0.35%	-
Nov 14, 2025	73.93	74.01	73.72	73.84	73.84	-0.67%	-
Nov 13, 2025	73.81	74.34	73.15	74.34	74.34	0.61%	-
Nov 12, 2025	73.60	73.91	73.60	73.89	73.89	0.59%	-
Nov 11, 2025	72.67	73.46	72.44	73.46	73.46	1.72%	-
Nov 10, 2025	72.23	72.23	71.34	72.22	72.22	0.61%	-
Nov 7, 2025	71.59	71.78	71.27	71.78	71.78	0.46%	-
Nov 6, 2025	71.78	71.92	71.45	71.45	71.45	-1.23%	-
Nov 5, 2025	73.14	73.14	72.34	72.34	72.34	-1.36%	-
Nov 4, 2025	71.53	73.34	71.53	73.34	73.34	2.03%	-
Nov 3, 2025	71.39	72.45	71.39	71.88	71.88	-1.43%	-
Oct 31, 2025	73.46	74.05	72.25	72.92	72.92	0.96%	153
Oct 30, 2025	70.89	72.23	70.69	72.23	72.23	1.52%	153
Oct 29, 2025	71.66	72.67	70.94	71.15	71.15	1.22%	-
Oct 28, 2025	69.41	70.50	68.65	70.29	70.29	7.72%	-
Oct 27, 2025	65.87	66.38	65.25	65.25	65.25	-1.29%	-
Oct 24, 2025	65.98	66.39	65.98	66.10	66.10	0.52%	-
Oct 23, 2025	66.26	66.27	65.76	65.76	65.76	-1.94%	-
Oct 22, 2025	65.55	67.06	65.46	67.06	67.06	2.85%	-
Oct 21, 2025	64.80	65.20	64.80	65.20	65.20	2.05%	-
Oct 20, 2025	63.97	64.02	63.89	63.89	63.89	1.22%	-
Oct 17, 2025	62.91	63.12	61.81	63.12	63.12	0.94%	-
Oct 16, 2025	62.99	62.99	62.53	62.53	62.53	-0.86%	-
Oct 15, 2025	63.21	63.39	62.84	63.07	63.07	0.49%	-