Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	79.87	80.66	77.46	78.10	78.10	-2.09%	6,899,905
Feb 4, 2026	81.48	81.98	79.62	79.77	79.77	-2.84%	6,461,116
Feb 3, 2026	82.38	83.77	82.00	82.10	82.10	-0.67%	3,386,844
Feb 2, 2026	81.44	82.89	81.04	82.65	82.65	1.59%	3,778,929
Jan 30, 2026	81.60	82.82	80.75	81.36	81.36	-0.16%	3,688,447
Jan 29, 2026	82.46	82.53	80.44	81.49	81.49	-0.45%	4,085,637
Jan 28, 2026	83.09	83.68	81.81	81.86	81.86	-2.08%	2,740,393
Jan 27, 2026	84.01	84.69	83.16	83.60	83.60	-0.80%	2,022,400
Jan 26, 2026	83.36	84.56	83.25	84.27	84.27	0.73%	2,918,495
Jan 23, 2026	84.36	85.00	83.40	83.66	83.66	-0.92%	2,852,331
Jan 22, 2026	85.24	86.20	84.32	84.44	84.44	-0.82%	3,821,066
Jan 21, 2026	83.92	85.69	83.69	85.14	85.14	2.01%	5,042,740
Jan 20, 2026	83.73	85.16	82.82	83.46	83.46	-1.06%	3,989,022
Jan 16, 2026	84.17	84.55	83.27	84.35	84.35	-0.17%	3,442,805
Jan 15, 2026	83.50	84.51	82.38	84.49	84.49	1.67%	3,102,770
Jan 14, 2026	83.32	83.60	81.26	83.10	83.10	-0.88%	6,289,518
Jan 13, 2026	83.00	83.95	82.56	83.84	83.84	1.00%	4,057,801
Jan 12, 2026	86.00	86.10	82.56	83.01	83.01	-2.49%	3,245,162
Jan 9, 2026	85.28	86.05	84.72	85.13	85.13	0.65%	3,383,825
Jan 8, 2026	84.28	85.54	84.25	84.58	84.58	-0.29%	3,738,439
Jan 7, 2026	86.27	86.60	83.93	84.83	84.83	-1.19%	4,287,125
Jan 6, 2026	84.39	86.56	84.34	85.85	85.85	2.00%	3,798,398
Jan 5, 2026	85.00	85.33	83.66	84.17	84.17	-1.36%	4,207,200
Jan 2, 2026	85.46	85.48	84.08	85.33	85.33	0.09%	2,376,637
Dec 31, 2025	86.03	86.64	85.19	85.25	85.25	-1.10%	1,559,003
Dec 30, 2025	86.63	87.06	86.12	86.20	86.20	-0.85%	1,627,515
Dec 29, 2025	87.00	87.44	86.73	86.94	86.94	0.10%	1,600,553
Dec 26, 2025	86.41	86.87	85.80	86.85	86.85	0.65%	913,277
Dec 24, 2025	86.10	86.50	85.79	86.29	86.29	0.07%	704,447
Dec 23, 2025	86.10	86.53	85.82	86.23	86.23	-0.35%	1,736,288
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