Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
86.53
+0.87 (1.02%)
At close: Dec 22, 2025, 4:00 PM EST
85.60
-0.93 (-1.07%)
After-hours: Dec 22, 2025, 7:47 PM EST
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 85.50 | 86.98 | 84.87 | 86.53 | 86.53 | 1.02% | 2,406,306 |
| Dec 19, 2025 | 85.18 | 85.82 | 84.84 | 85.66 | 85.66 | 1.01% | 7,099,880 |
| Dec 18, 2025 | 85.83 | 86.07 | 84.64 | 84.80 | 84.80 | -0.05% | 3,020,984 |
| Dec 17, 2025 | 85.76 | 86.19 | 84.67 | 84.84 | 84.84 | -0.56% | 3,900,356 |
| Dec 16, 2025 | 83.16 | 85.76 | 82.31 | 85.32 | 85.32 | 2.33% | 5,950,339 |
| Dec 15, 2025 | 83.57 | 84.09 | 81.85 | 83.38 | 83.38 | 0.36% | 4,014,780 |
| Dec 12, 2025 | 84.12 | 84.50 | 83.03 | 83.08 | 83.08 | -1.38% | 2,855,746 |
| Dec 11, 2025 | 84.35 | 84.60 | 83.64 | 84.24 | 84.24 | 0.38% | 2,104,149 |
| Dec 10, 2025 | 83.45 | 84.41 | 83.35 | 83.92 | 83.92 | 0.77% | 2,898,619 |
| Dec 9, 2025 | 84.59 | 85.19 | 83.08 | 83.28 | 83.28 | -1.23% | 2,412,585 |
| Dec 8, 2025 | 86.01 | 86.01 | 84.16 | 84.32 | 84.32 | -2.17% | 3,579,252 |
| Dec 5, 2025 | 86.31 | 87.89 | 85.95 | 86.19 | 86.19 | 0.48% | 3,461,311 |
| Dec 4, 2025 | 84.12 | 85.96 | 83.98 | 85.78 | 85.78 | 2.14% | 3,612,707 |
| Dec 3, 2025 | 84.73 | 85.05 | 83.94 | 83.98 | 83.98 | -0.86% | 2,271,443 |
| Dec 2, 2025 | 85.35 | 85.35 | 83.60 | 84.71 | 84.71 | -0.66% | 3,339,401 |
| Dec 1, 2025 | 86.60 | 86.93 | 85.18 | 85.27 | 85.27 | -1.62% | 2,644,474 |
| Nov 28, 2025 | 87.08 | 87.19 | 86.36 | 86.67 | 86.67 | -0.09% | 1,345,292 |
| Nov 26, 2025 | 86.80 | 87.40 | 86.55 | 86.75 | 86.75 | -0.08% | 2,176,036 |
| Nov 25, 2025 | 84.66 | 86.94 | 84.66 | 86.82 | 86.82 | 2.49% | 3,156,902 |
| Nov 24, 2025 | 84.88 | 85.56 | 83.81 | 84.71 | 84.71 | -0.49% | 7,729,245 |
| Nov 21, 2025 | 84.38 | 85.66 | 84.28 | 85.13 | 85.13 | 1.24% | 4,848,919 |
| Nov 20, 2025 | 86.02 | 86.86 | 84.02 | 84.09 | 84.09 | -2.24% | 3,595,029 |
| Nov 19, 2025 | 84.04 | 86.03 | 83.32 | 86.02 | 86.02 | 2.36% | 4,473,390 |
| Nov 18, 2025 | 85.05 | 85.66 | 84.03 | 84.04 | 84.04 | -0.83% | 3,334,058 |
| Nov 17, 2025 | 85.92 | 86.54 | 84.66 | 84.74 | 84.74 | -1.81% | 3,798,529 |
| Nov 14, 2025 | 86.29 | 86.68 | 84.74 | 86.30 | 86.30 | 0.22% | 3,269,797 |
| Nov 13, 2025 | 85.08 | 87.21 | 84.94 | 86.11 | 86.11 | 0.62% | 4,444,700 |
| Nov 12, 2025 | 85.24 | 85.96 | 85.03 | 85.58 | 85.58 | 0.49% | 3,052,876 |
| Nov 11, 2025 | 84.43 | 85.40 | 84.31 | 85.16 | 85.16 | 1.28% | 2,639,680 |
| Nov 10, 2025 | 82.55 | 84.16 | 82.01 | 84.08 | 84.08 | 0.83% | 3,140,301 |
| Nov 7, 2025 | 82.87 | 83.82 | 82.26 | 83.39 | 83.39 | 1.15% | 3,160,461 |
| Nov 6, 2025 | 82.89 | 82.97 | 81.69 | 82.44 | 82.44 | -0.48% | 3,137,959 |
| Nov 5, 2025 | 84.05 | 84.54 | 82.54 | 82.84 | 82.84 | -1.56% | 3,880,651 |
| Nov 4, 2025 | 83.05 | 84.83 | 82.89 | 84.15 | 84.15 | 1.30% | 4,557,608 |
| Nov 3, 2025 | 83.41 | 83.76 | 80.24 | 83.07 | 83.07 | 0.75% | 6,170,559 |
| Oct 31, 2025 | 84.48 | 87.09 | 81.49 | 82.45 | 82.45 | -1.23% | 11,511,970 |
| Oct 30, 2025 | 82.95 | 83.71 | 82.35 | 83.48 | 83.48 | 0.96% | 6,525,239 |
| Oct 29, 2025 | 84.50 | 84.66 | 81.80 | 82.69 | 82.69 | 0.61% | 6,199,136 |
| Oct 28, 2025 | 80.17 | 83.25 | 79.85 | 82.19 | 82.19 | 1.70% | 9,813,904 |
| Oct 27, 2025 | 76.00 | 83.04 | 75.48 | 80.82 | 80.82 | 6.20% | 13,100,215 |
| Oct 24, 2025 | 76.89 | 77.16 | 76.09 | 76.10 | 76.10 | -0.56% | 3,165,672 |
| Oct 23, 2025 | 76.53 | 76.86 | 75.75 | 76.53 | 76.53 | -0.40% | 3,145,839 |
| Oct 22, 2025 | 76.80 | 78.33 | 76.22 | 76.84 | 76.84 | 1.08% | 6,028,204 |
| Oct 21, 2025 | 75.09 | 76.10 | 74.69 | 76.02 | 76.02 | 0.97% | 3,792,157 |
| Oct 20, 2025 | 74.69 | 75.57 | 74.43 | 75.29 | 75.29 | 0.87% | 4,178,988 |
| Oct 17, 2025 | 72.75 | 74.81 | 72.67 | 74.64 | 74.64 | 2.74% | 4,955,803 |
| Oct 16, 2025 | 73.01 | 73.79 | 72.42 | 72.65 | 72.65 | -0.38% | 2,634,807 |
| Oct 15, 2025 | 72.77 | 73.83 | 72.40 | 72.93 | 72.93 | -0.59% | 4,330,015 |
| Oct 14, 2025 | 72.77 | 73.52 | 72.47 | 73.36 | 73.36 | 0.56% | 3,508,590 |
| Oct 13, 2025 | 73.17 | 73.69 | 72.30 | 72.95 | 72.95 | -1.34% | 3,937,513 |