Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
77.52
-0.25 (-0.32%)
At close: Jun 6, 2025, 4:00 PM
77.52
0.00 (0.00%)
After-hours: Jun 6, 2025, 7:00 PM EDT

Edwards Lifesciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202577.2277.8076.5477.5277.52-0.32%2,590,312
Jun 5, 202577.7578.2777.3777.7777.77-0.10%2,308,078
Jun 4, 202577.0578.4677.0577.8577.850.17%3,443,958
Jun 3, 202577.3778.3777.1377.7277.72-0.49%4,093,378
Jun 2, 202577.4978.1476.2578.1078.10-0.15%3,374,957
May 30, 202577.6078.3076.9378.2278.220.63%9,048,524
May 29, 202576.8278.0076.4477.7377.731.40%4,110,866
May 28, 202577.0178.7576.3176.6676.660.58%6,036,568
May 27, 202575.4676.4775.2876.2276.221.64%3,499,669
May 23, 202574.8075.1574.2074.9974.990.27%3,738,141
May 22, 202576.0076.1774.6974.7974.79-1.72%4,287,603
May 21, 202577.5577.7775.4376.1076.10-2.22%4,412,954
May 20, 202578.0078.3777.5477.8377.83-0.27%5,333,455
May 19, 202577.7478.2677.2078.0478.040.05%5,518,454
May 16, 202576.8678.2876.8478.0078.001.46%4,985,844
May 15, 202576.9377.2776.1176.8876.880.17%4,542,593
May 14, 202575.4477.2475.3576.7576.751.66%7,672,175
May 13, 202574.8875.9474.0875.5075.500.94%5,657,622
May 12, 202574.4074.8473.6874.8074.801.52%3,789,134
May 9, 202574.6774.9173.6173.6873.68-1.27%3,814,735
May 8, 202575.4376.1374.5174.6374.63-0.55%3,743,904
May 7, 202574.8375.7574.4175.0475.040.16%2,419,966
May 6, 202574.4175.3674.2574.9274.92-0.25%2,433,651
May 5, 202575.1275.5474.6475.1175.11-0.71%2,457,639
May 2, 202576.5877.1275.4175.6575.650.63%3,286,833
May 1, 202575.5475.8274.1575.1875.18-0.41%5,139,692
Apr 30, 202576.1876.3574.5275.4975.49-1.04%4,900,288
Apr 29, 202575.5076.5874.9676.2876.280.98%4,491,197
Apr 28, 202576.3876.6074.9475.5475.54-0.66%5,002,041
Apr 25, 202574.8276.1074.1076.0476.041.21%6,330,188
Apr 24, 202574.2076.2972.9475.1375.136.63%11,705,382
Apr 23, 202571.9772.7569.8470.4670.46-0.20%7,500,112
Apr 22, 202569.8070.7969.2170.6070.602.02%3,005,617
Apr 21, 202571.2071.2068.6369.2069.20-3.26%3,767,363
Apr 17, 202571.2872.1570.5571.5371.530.46%3,252,323
Apr 16, 202570.8771.9170.5271.2071.200.62%4,222,101
Apr 15, 202570.3370.9969.9570.7670.761.27%3,669,240
Apr 14, 202569.9770.3069.3669.8769.870.68%3,576,195
Apr 11, 202568.7069.8367.1369.4069.401.67%4,890,113
Apr 10, 202569.2869.3566.7768.2668.26-2.35%5,423,518
Apr 9, 202566.5870.5065.9469.9069.904.22%8,766,357
Apr 8, 202570.2570.7866.4267.0767.07-2.80%5,839,541
Apr 7, 202567.9871.2266.8669.0069.00-0.52%5,654,606
Apr 4, 202571.4371.7268.8369.3669.36-4.96%7,511,794
Apr 3, 202571.0073.2670.8272.9872.981.29%6,930,527
Apr 2, 202570.8272.3770.7372.0572.050.25%2,865,718
Apr 1, 202572.1872.4571.2371.8771.87-0.84%3,130,440
Mar 31, 202570.3972.7470.3372.4872.482.21%5,036,073
Mar 28, 202570.9271.6670.6370.9170.91-0.39%4,513,876
Mar 27, 202570.8371.5770.3271.1971.190.14%3,079,159