Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
77.57
-0.44 (-0.56%)
At close: Sep 12, 2025, 4:00 PM EDT
77.31
-0.26 (-0.34%)
Pre-market: Sep 15, 2025, 4:00 AM EDT
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 77.49 | 77.83 | 76.49 | 77.57 | 77.57 | -0.56% | 6,301,594 |
| Sep 11, 2025 | 78.24 | 78.54 | 77.14 | 78.01 | 78.01 | -0.34% | 4,606,742 |
| Sep 10, 2025 | 80.18 | 80.45 | 77.89 | 78.28 | 78.28 | -1.90% | 3,944,000 |
| Sep 9, 2025 | 80.18 | 80.74 | 79.51 | 79.80 | 79.80 | -0.51% | 2,418,103 |
| Sep 8, 2025 | 80.57 | 80.80 | 79.53 | 80.21 | 80.21 | -0.90% | 3,183,863 |
| Sep 5, 2025 | 80.78 | 81.64 | 80.48 | 80.94 | 80.94 | -0.02% | 2,283,399 |
| Sep 4, 2025 | 81.01 | 81.57 | 80.54 | 80.96 | 80.96 | -0.32% | 2,648,811 |
| Sep 3, 2025 | 81.77 | 82.67 | 80.08 | 81.22 | 81.22 | -0.67% | 3,240,097 |
| Sep 2, 2025 | 80.75 | 82.05 | 80.12 | 81.77 | 81.77 | 0.53% | 3,488,007 |
| Aug 29, 2025 | 81.09 | 81.54 | 80.70 | 81.34 | 81.34 | 0.14% | 2,743,785 |
| Aug 28, 2025 | 80.62 | 81.29 | 80.02 | 81.23 | 81.23 | 0.41% | 3,476,986 |
| Aug 27, 2025 | 81.37 | 81.70 | 80.90 | 80.90 | 80.90 | -0.46% | 3,026,226 |
| Aug 26, 2025 | 80.86 | 81.32 | 80.51 | 81.27 | 81.27 | 0.51% | 4,957,938 |
| Aug 25, 2025 | 81.76 | 82.23 | 80.85 | 80.86 | 80.86 | -1.19% | 4,393,047 |
| Aug 22, 2025 | 81.51 | 81.84 | 80.35 | 81.83 | 81.83 | 0.83% | 3,076,141 |
| Aug 21, 2025 | 81.39 | 82.26 | 81.03 | 81.16 | 81.16 | -0.28% | 7,510,581 |
| Aug 20, 2025 | 80.00 | 81.42 | 79.43 | 81.39 | 81.39 | 3.12% | 5,058,651 |
| Aug 19, 2025 | 77.75 | 79.35 | 77.75 | 78.93 | 78.93 | 0.80% | 4,793,827 |
| Aug 18, 2025 | 78.12 | 78.94 | 77.65 | 78.30 | 78.30 | 0.05% | 4,288,108 |
| Aug 15, 2025 | 78.39 | 78.50 | 77.58 | 78.26 | 78.26 | 0.10% | 2,620,553 |
| Aug 14, 2025 | 77.53 | 78.23 | 77.23 | 78.18 | 78.18 | 0.64% | 2,810,995 |
| Aug 13, 2025 | 77.20 | 78.02 | 76.62 | 77.68 | 77.68 | 0.97% | 3,477,206 |
| Aug 12, 2025 | 77.74 | 78.04 | 76.07 | 76.93 | 76.93 | -1.57% | 3,631,200 |
| Aug 11, 2025 | 78.02 | 78.41 | 77.55 | 78.16 | 78.16 | -0.24% | 2,884,764 |
| Aug 8, 2025 | 77.82 | 78.56 | 77.41 | 78.35 | 78.35 | 0.54% | 2,877,353 |
| Aug 7, 2025 | 79.06 | 79.40 | 77.22 | 77.93 | 77.93 | -0.87% | 3,238,558 |
| Aug 6, 2025 | 79.17 | 79.63 | 77.64 | 78.61 | 78.61 | -0.80% | 3,963,656 |
| Aug 5, 2025 | 80.06 | 80.50 | 78.76 | 79.24 | 79.24 | -1.06% | 4,047,115 |
| Aug 4, 2025 | 79.63 | 80.11 | 78.57 | 80.09 | 80.09 | 0.96% | 3,171,790 |
| Aug 1, 2025 | 79.02 | 79.73 | 77.96 | 79.33 | 79.33 | 0.03% | 3,152,852 |
| Jul 31, 2025 | 80.78 | 81.05 | 79.02 | 79.31 | 79.31 | -2.28% | 5,077,065 |
| Jul 30, 2025 | 80.92 | 81.88 | 80.45 | 81.16 | 81.16 | 0.86% | 5,834,197 |
| Jul 29, 2025 | 79.49 | 80.53 | 79.11 | 80.47 | 80.47 | 2.52% | 6,361,645 |
| Jul 28, 2025 | 80.45 | 80.73 | 78.37 | 78.49 | 78.49 | -1.89% | 6,024,598 |
| Jul 25, 2025 | 81.50 | 83.00 | 77.52 | 80.00 | 80.00 | 5.54% | 15,657,132 |
| Jul 24, 2025 | 76.86 | 77.08 | 75.39 | 75.80 | 75.80 | -1.44% | 7,545,772 |
| Jul 23, 2025 | 77.07 | 77.54 | 76.58 | 76.91 | 76.91 | 0.80% | 5,237,337 |
| Jul 22, 2025 | 76.47 | 77.02 | 76.07 | 76.30 | 76.30 | -0.34% | 4,867,626 |
| Jul 21, 2025 | 76.98 | 77.57 | 76.52 | 76.56 | 76.56 | 0.09% | 2,869,150 |
| Jul 18, 2025 | 76.50 | 77.36 | 76.37 | 76.49 | 76.49 | 0.41% | 4,816,621 |
| Jul 17, 2025 | 76.18 | 76.56 | 75.44 | 76.18 | 76.18 | 0.05% | 4,140,711 |
| Jul 16, 2025 | 77.03 | 77.04 | 75.30 | 76.14 | 76.14 | -0.87% | 5,066,793 |
| Jul 15, 2025 | 78.69 | 78.73 | 76.81 | 76.81 | 76.81 | -1.88% | 3,990,873 |
| Jul 14, 2025 | 77.94 | 78.81 | 77.81 | 78.28 | 78.28 | 0.29% | 4,845,131 |
| Jul 11, 2025 | 78.26 | 78.39 | 77.05 | 78.05 | 78.05 | -0.95% | 3,780,223 |
| Jul 10, 2025 | 77.65 | 78.90 | 77.21 | 78.80 | 78.80 | 2.09% | 4,298,335 |
| Jul 9, 2025 | 76.79 | 77.36 | 75.84 | 77.19 | 77.19 | 1.05% | 2,635,591 |
| Jul 8, 2025 | 76.68 | 77.30 | 76.16 | 76.39 | 76.39 | -0.39% | 2,411,998 |
| Jul 7, 2025 | 76.80 | 77.43 | 76.03 | 76.69 | 76.69 | -0.13% | 2,503,565 |
| Jul 3, 2025 | 77.21 | 77.43 | 76.50 | 76.79 | 76.79 | -0.30% | 1,679,364 |