Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-