Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
71.39
-0.23 (-0.32%)
At close: Mar 3, 2025, 4:00 PM
71.80
+0.41 (0.57%)
Pre-market: Mar 4, 2025, 5:46 AM EST
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 72.16 | 72.99 | 71.15 | 71.39 | 71.39 | -0.32% | 3,174,021 |
| Feb 28, 2025 | 71.47 | 71.77 | 70.14 | 71.62 | 71.62 | 0.31% | 5,955,822 |
| Feb 27, 2025 | 71.66 | 72.64 | 71.38 | 71.40 | 71.40 | -0.78% | 2,993,185 |
| Feb 26, 2025 | 71.55 | 72.40 | 71.21 | 71.96 | 71.96 | 0.71% | 2,316,112 |
| Feb 25, 2025 | 72.94 | 73.12 | 70.55 | 71.45 | 71.45 | -1.80% | 6,406,855 |
| Feb 24, 2025 | 73.61 | 73.90 | 72.21 | 72.76 | 72.76 | -0.74% | 5,725,387 |
| Feb 21, 2025 | 74.31 | 74.66 | 73.20 | 73.30 | 73.30 | -1.89% | 2,843,657 |
| Feb 20, 2025 | 74.40 | 75.21 | 74.25 | 74.71 | 74.71 | 0.05% | 2,517,569 |
| Feb 19, 2025 | 75.49 | 76.50 | 74.56 | 74.67 | 74.67 | -1.32% | 3,023,279 |
| Feb 18, 2025 | 75.86 | 76.67 | 75.56 | 75.67 | 75.67 | -0.68% | 4,938,322 |
| Feb 14, 2025 | 76.20 | 76.73 | 75.74 | 76.19 | 76.19 | 0.25% | 3,899,214 |
| Feb 13, 2025 | 76.34 | 76.71 | 74.85 | 76.00 | 76.00 | 0.24% | 4,771,399 |
| Feb 12, 2025 | 74.00 | 76.00 | 73.89 | 75.82 | 75.82 | 6.92% | 9,353,191 |
| Feb 11, 2025 | 70.73 | 71.05 | 70.32 | 70.91 | 70.91 | -0.27% | 3,464,627 |
| Feb 10, 2025 | 70.63 | 71.31 | 70.10 | 71.10 | 71.10 | 1.07% | 2,743,460 |
| Feb 7, 2025 | 71.19 | 71.68 | 70.32 | 70.35 | 70.35 | -0.90% | 3,695,667 |
| Feb 6, 2025 | 71.78 | 71.90 | 70.72 | 70.99 | 70.99 | -1.54% | 4,179,122 |
| Feb 5, 2025 | 72.00 | 72.37 | 71.45 | 72.10 | 72.10 | 1.08% | 3,772,799 |
| Feb 4, 2025 | 70.85 | 71.43 | 70.65 | 71.33 | 71.33 | -0.07% | 3,852,498 |
| Feb 3, 2025 | 71.53 | 72.36 | 71.25 | 71.38 | 71.38 | -1.48% | 3,410,708 |
| Jan 31, 2025 | 73.33 | 73.47 | 72.39 | 72.45 | 72.45 | -1.05% | 3,238,447 |
| Jan 30, 2025 | 73.11 | 73.88 | 72.63 | 73.22 | 73.22 | 2.94% | 4,946,293 |
| Jan 29, 2025 | 72.50 | 72.99 | 71.11 | 71.13 | 71.13 | -1.97% | 4,669,933 |
| Jan 28, 2025 | 69.48 | 72.74 | 69.00 | 72.56 | 72.56 | 4.86% | 7,623,873 |
| Jan 27, 2025 | 68.79 | 69.42 | 68.42 | 69.20 | 69.20 | 0.30% | 5,171,158 |
| Jan 24, 2025 | 68.64 | 69.64 | 68.40 | 68.99 | 68.99 | 0.09% | 5,528,234 |
| Jan 23, 2025 | 69.05 | 69.40 | 68.34 | 68.93 | 68.93 | -0.16% | 5,220,958 |
| Jan 22, 2025 | 69.44 | 70.24 | 68.23 | 69.04 | 69.04 | -1.33% | 6,023,584 |
| Jan 21, 2025 | 70.20 | 70.68 | 69.20 | 69.97 | 69.97 | 0.27% | 4,786,286 |
| Jan 17, 2025 | 69.96 | 70.28 | 69.10 | 69.78 | 69.78 | -0.11% | 5,031,238 |
| Jan 16, 2025 | 68.95 | 70.00 | 68.24 | 69.86 | 69.86 | -0.60% | 5,723,576 |
| Jan 15, 2025 | 71.43 | 72.10 | 70.20 | 70.28 | 70.28 | -1.07% | 3,519,496 |
| Jan 14, 2025 | 71.34 | 71.72 | 70.54 | 71.04 | 71.04 | -0.07% | 3,228,813 |
| Jan 13, 2025 | 70.54 | 72.34 | 69.78 | 71.09 | 71.09 | -3.17% | 5,366,680 |
| Jan 10, 2025 | 73.43 | 74.10 | 72.89 | 73.42 | 73.42 | -0.98% | 3,473,379 |
| Jan 8, 2025 | 73.62 | 74.74 | 73.33 | 74.15 | 74.15 | 0.69% | 3,447,118 |
| Jan 7, 2025 | 73.73 | 74.44 | 73.41 | 73.64 | 73.64 | 0.14% | 3,093,941 |
| Jan 6, 2025 | 74.00 | 74.33 | 73.18 | 73.54 | 73.54 | -0.50% | 4,102,477 |
| Jan 3, 2025 | 72.81 | 74.00 | 72.15 | 73.91 | 73.91 | 1.82% | 3,997,406 |
| Jan 2, 2025 | 74.31 | 74.50 | 71.97 | 72.59 | 72.59 | -1.95% | 5,547,884 |
| Dec 31, 2024 | 74.66 | 75.36 | 73.82 | 74.03 | 74.03 | -0.28% | 2,722,136 |
| Dec 30, 2024 | 74.67 | 75.35 | 74.08 | 74.24 | 74.24 | -1.86% | 2,414,104 |
| Dec 27, 2024 | 75.29 | 76.23 | 75.11 | 75.65 | 75.65 | -0.36% | 6,102,806 |
| Dec 26, 2024 | 75.00 | 75.95 | 74.92 | 75.92 | 75.92 | 0.72% | 3,146,818 |
| Dec 24, 2024 | 74.93 | 75.38 | 74.43 | 75.38 | 75.38 | 0.76% | 1,687,362 |
| Dec 23, 2024 | 74.46 | 74.90 | 73.44 | 74.81 | 74.81 | - | 4,228,782 |
| Dec 20, 2024 | 73.30 | 75.27 | 72.97 | 74.81 | 74.81 | 1.19% | 14,210,482 |
| Dec 19, 2024 | 72.90 | 74.00 | 72.29 | 73.93 | 73.93 | 1.54% | 8,719,293 |
| Dec 18, 2024 | 73.85 | 74.31 | 72.61 | 72.81 | 72.81 | -1.77% | 7,721,021 |
| Dec 17, 2024 | 73.50 | 74.38 | 73.40 | 74.12 | 74.12 | 0.28% | 7,070,144 |
| Dec 16, 2024 | 74.13 | 74.58 | 72.91 | 73.91 | 73.91 | 0.80% | 5,992,937 |
| Dec 13, 2024 | 73.91 | 74.28 | 72.49 | 73.32 | 73.32 | -0.88% | 3,092,539 |
| Dec 12, 2024 | 73.27 | 74.79 | 73.01 | 73.97 | 73.97 | 0.22% | 3,852,282 |
| Dec 11, 2024 | 73.20 | 74.31 | 72.90 | 73.81 | 73.81 | 0.57% | 3,593,943 |
| Dec 10, 2024 | 71.22 | 74.16 | 71.06 | 73.39 | 73.39 | 3.51% | 7,313,520 |
| Dec 9, 2024 | 71.60 | 72.50 | 70.59 | 70.90 | 70.90 | -0.88% | 4,145,577 |
| Dec 6, 2024 | 72.71 | 73.74 | 71.52 | 71.53 | 71.53 | -1.24% | 3,667,095 |
| Dec 5, 2024 | 73.41 | 74.36 | 71.90 | 72.43 | 72.43 | -2.39% | 4,559,520 |
| Dec 4, 2024 | 72.01 | 74.68 | 71.66 | 74.20 | 74.20 | 5.70% | 6,702,450 |
| Dec 3, 2024 | 70.51 | 70.57 | 69.60 | 70.20 | 70.20 | -0.47% | 5,808,909 |
| Dec 2, 2024 | 70.27 | 70.53 | 69.35 | 70.53 | 70.53 | -1.15% | 6,509,833 |
| Nov 29, 2024 | 71.57 | 71.71 | 70.23 | 71.35 | 71.35 | -1.00% | 2,125,966 |
| Nov 27, 2024 | 71.32 | 72.63 | 71.32 | 72.07 | 72.07 | 0.73% | 2,753,319 |
| Nov 26, 2024 | 71.50 | 72.44 | 70.76 | 71.55 | 71.55 | 0.39% | 4,643,385 |
| Nov 25, 2024 | 71.00 | 71.41 | 70.15 | 71.27 | 71.27 | 1.12% | 6,645,758 |
| Nov 22, 2024 | 70.31 | 71.00 | 69.96 | 70.48 | 70.48 | 0.14% | 2,711,639 |
| Nov 21, 2024 | 69.65 | 70.88 | 69.16 | 70.38 | 70.38 | 1.21% | 3,734,694 |
| Nov 20, 2024 | 70.55 | 70.61 | 68.45 | 69.54 | 69.54 | -0.94% | 4,305,476 |
| Nov 19, 2024 | 69.15 | 70.26 | 68.30 | 70.20 | 70.20 | 0.44% | 4,914,800 |
| Nov 18, 2024 | 67.63 | 71.08 | 67.58 | 69.89 | 69.89 | 3.14% | 7,061,382 |
| Nov 15, 2024 | 65.31 | 67.83 | 65.31 | 67.76 | 67.76 | 2.42% | 7,530,072 |
| Nov 14, 2024 | 66.39 | 67.68 | 65.83 | 66.16 | 66.16 | -0.54% | 4,005,607 |
| Nov 13, 2024 | 65.82 | 66.89 | 65.31 | 66.52 | 66.52 | 1.08% | 3,655,784 |
| Nov 12, 2024 | 66.50 | 66.79 | 64.89 | 65.81 | 65.81 | -1.33% | 5,087,780 |
| Nov 11, 2024 | 66.42 | 67.09 | 66.35 | 66.70 | 66.70 | 0.71% | 5,600,379 |
| Nov 8, 2024 | 66.33 | 66.78 | 65.48 | 66.23 | 66.23 | 0.59% | 3,088,441 |
| Nov 7, 2024 | 66.02 | 66.33 | 65.26 | 65.84 | 65.84 | 0.14% | 3,856,412 |
| Nov 6, 2024 | 68.27 | 68.27 | 65.61 | 65.75 | 65.75 | -1.41% | 5,340,541 |
| Nov 5, 2024 | 66.17 | 66.72 | 65.51 | 66.69 | 66.69 | 0.33% | 3,822,121 |
| Nov 4, 2024 | 67.62 | 67.84 | 66.18 | 66.47 | 66.47 | -1.58% | 3,970,717 |
| Nov 1, 2024 | 67.16 | 68.59 | 66.67 | 67.54 | 67.54 | 0.79% | 4,040,810 |
| Oct 31, 2024 | 68.37 | 68.37 | 67.00 | 67.01 | 67.01 | -2.36% | 6,307,344 |
| Oct 30, 2024 | 68.52 | 70.65 | 66.15 | 68.63 | 68.63 | -1.07% | 8,123,866 |
| Oct 29, 2024 | 68.63 | 71.10 | 68.59 | 69.37 | 69.37 | 1.24% | 6,297,531 |
| Oct 28, 2024 | 70.00 | 72.15 | 66.93 | 68.52 | 68.52 | -1.24% | 8,899,637 |
| Oct 25, 2024 | 68.88 | 70.49 | 68.07 | 69.38 | 69.38 | -1.38% | 8,171,703 |
| Oct 24, 2024 | 71.00 | 71.58 | 70.15 | 70.35 | 70.35 | -0.37% | 6,742,230 |
| Oct 23, 2024 | 68.87 | 70.68 | 68.87 | 70.61 | 70.61 | 1.98% | 5,360,174 |
| Oct 22, 2024 | 69.89 | 70.01 | 69.14 | 69.24 | 69.24 | -1.16% | 3,338,971 |
| Oct 21, 2024 | 70.00 | 70.24 | 69.15 | 70.05 | 70.05 | -0.31% | 3,842,990 |
| Oct 18, 2024 | 68.84 | 70.42 | 68.59 | 70.27 | 70.27 | 2.63% | 5,424,803 |
| Oct 17, 2024 | 68.80 | 69.15 | 68.19 | 68.47 | 68.47 | 0.25% | 2,989,738 |
| Oct 16, 2024 | 68.73 | 68.73 | 67.65 | 68.30 | 68.30 | -0.87% | 3,786,253 |
| Oct 15, 2024 | 69.47 | 69.80 | 68.77 | 68.90 | 68.90 | -1.05% | 4,023,846 |
| Oct 14, 2024 | 68.71 | 69.79 | 68.37 | 69.63 | 69.63 | 2.20% | 5,919,523 |
| Oct 11, 2024 | 68.44 | 69.64 | 67.96 | 68.13 | 68.13 | -0.19% | 4,185,884 |
| Oct 10, 2024 | 67.65 | 68.52 | 67.59 | 68.26 | 68.26 | 0.35% | 2,873,015 |
| Oct 9, 2024 | 68.72 | 69.02 | 67.75 | 68.02 | 68.02 | -0.76% | 4,744,178 |
| Oct 8, 2024 | 64.82 | 68.89 | 64.51 | 68.54 | 68.54 | 6.20% | 10,542,219 |
| Oct 7, 2024 | 65.05 | 65.19 | 64.01 | 64.54 | 64.54 | -1.45% | 3,567,229 |