Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 4, 2024	65.79	65.84	64.05	65.49	65.49	0.18%	5,959,707
Oct 3, 2024	64.86	66.04	64.08	65.37	65.37	0.34%	6,050,063
Oct 2, 2024	64.91	65.77	64.56	65.15	65.15	0.08%	10,919,083
Oct 1, 2024	66.08	66.32	64.99	65.10	65.10	-1.35%	5,786,724
Sep 30, 2024	66.18	66.75	65.20	65.99	65.99	-0.89%	7,310,898
Sep 27, 2024	66.20	67.32	65.85	66.58	66.58	1.23%	5,167,078
Sep 26, 2024	65.96	66.00	64.54	65.77	65.77	0.55%	11,259,604
Sep 25, 2024	66.51	66.82	65.09	65.41	65.41	-1.39%	8,737,278
Sep 24, 2024	67.19	67.30	66.14	66.33	66.33	-1.53%	6,242,656
Sep 23, 2024	66.83	67.77	66.52	67.36	67.36	0.79%	6,250,356
Sep 20, 2024	66.88	67.67	66.38	66.83	66.83	-0.64%	10,864,672
Sep 19, 2024	68.85	69.08	67.14	67.26	67.26	-0.40%	7,114,378
Sep 18, 2024	66.95	68.70	65.50	67.53	67.53	0.45%	9,585,632
Sep 17, 2024	69.11	71.70	66.69	67.23	67.23	-3.07%	11,849,143
Sep 16, 2024	68.64	71.07	68.64	69.36	69.36	1.23%	8,730,397
Sep 13, 2024	68.04	70.43	67.72	68.52	68.52	0.57%	11,862,886
Sep 12, 2024	68.11	68.43	66.74	68.13	68.13	-0.18%	4,446,705
Sep 11, 2024	67.00	68.40	66.16	68.25	68.25	1.65%	4,314,396
Sep 10, 2024	65.55	67.30	65.54	67.14	67.14	2.18%	5,696,723
Sep 9, 2024	67.17	67.41	65.50	65.71	65.71	-1.65%	6,409,500