Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
77.15
+0.18 (0.23%)
Jun 26, 2025, 4:00 PM - Market closed
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 76.99 | 77.90 | 76.67 | 77.15 | 77.15 | 0.23% | 4,774,448 |
| Jun 25, 2025 | 75.79 | 77.27 | 75.67 | 76.97 | 76.97 | 1.48% | 3,724,559 |
| Jun 24, 2025 | 75.71 | 76.63 | 74.12 | 75.85 | 75.85 | 0.70% | 4,651,025 |
| Jun 23, 2025 | 73.71 | 75.69 | 73.38 | 75.32 | 75.32 | 2.02% | 3,796,229 |
| Jun 20, 2025 | 74.43 | 74.75 | 73.35 | 73.83 | 73.83 | -0.20% | 7,031,046 |
| Jun 18, 2025 | 72.78 | 74.56 | 72.42 | 73.98 | 73.98 | 0.97% | 3,983,296 |
| Jun 17, 2025 | 74.32 | 74.53 | 72.98 | 73.27 | 73.27 | -2.07% | 3,013,112 |
| Jun 16, 2025 | 75.15 | 75.81 | 74.54 | 74.82 | 74.82 | -0.44% | 2,925,588 |
| Jun 13, 2025 | 75.20 | 75.92 | 75.01 | 75.15 | 75.15 | -0.98% | 2,661,779 |
| Jun 12, 2025 | 75.28 | 76.62 | 75.26 | 75.89 | 75.89 | 0.56% | 2,851,414 |
| Jun 11, 2025 | 75.81 | 76.15 | 75.30 | 75.47 | 75.47 | -0.44% | 4,874,587 |
| Jun 10, 2025 | 75.98 | 76.55 | 75.48 | 75.80 | 75.80 | -0.73% | 2,911,816 |
| Jun 9, 2025 | 77.25 | 77.37 | 75.28 | 76.36 | 76.36 | -1.50% | 2,492,049 |
| Jun 6, 2025 | 77.22 | 77.80 | 76.54 | 77.52 | 77.52 | -0.32% | 2,634,009 |
| Jun 5, 2025 | 77.75 | 78.27 | 77.37 | 77.77 | 77.77 | -0.10% | 2,308,078 |
| Jun 4, 2025 | 77.05 | 78.46 | 77.05 | 77.85 | 77.85 | 0.17% | 3,443,958 |
| Jun 3, 2025 | 77.37 | 78.37 | 77.13 | 77.72 | 77.72 | -0.49% | 4,093,378 |
| Jun 2, 2025 | 77.49 | 78.14 | 76.25 | 78.10 | 78.10 | -0.15% | 3,374,957 |
| May 30, 2025 | 77.60 | 78.30 | 76.93 | 78.22 | 78.22 | 0.63% | 9,048,524 |
| May 29, 2025 | 76.82 | 78.00 | 76.44 | 77.73 | 77.73 | 1.40% | 4,110,866 |
| May 28, 2025 | 77.01 | 78.75 | 76.31 | 76.66 | 76.66 | 0.58% | 6,036,568 |
| May 27, 2025 | 75.46 | 76.47 | 75.28 | 76.22 | 76.22 | 1.64% | 3,499,669 |
| May 23, 2025 | 74.80 | 75.15 | 74.20 | 74.99 | 74.99 | 0.27% | 3,738,141 |
| May 22, 2025 | 76.00 | 76.17 | 74.69 | 74.79 | 74.79 | -1.72% | 4,287,603 |
| May 21, 2025 | 77.55 | 77.77 | 75.43 | 76.10 | 76.10 | -2.22% | 4,412,954 |
| May 20, 2025 | 78.00 | 78.37 | 77.54 | 77.83 | 77.83 | -0.27% | 5,333,455 |
| May 19, 2025 | 77.74 | 78.26 | 77.20 | 78.04 | 78.04 | 0.05% | 5,518,454 |
| May 16, 2025 | 76.86 | 78.28 | 76.84 | 78.00 | 78.00 | 1.46% | 4,985,844 |
| May 15, 2025 | 76.93 | 77.27 | 76.11 | 76.88 | 76.88 | 0.17% | 4,542,593 |
| May 14, 2025 | 75.44 | 77.24 | 75.35 | 76.75 | 76.75 | 1.66% | 7,672,175 |
| May 13, 2025 | 74.88 | 75.94 | 74.08 | 75.50 | 75.50 | 0.94% | 5,657,622 |
| May 12, 2025 | 74.40 | 74.84 | 73.68 | 74.80 | 74.80 | 1.52% | 3,789,134 |
| May 9, 2025 | 74.67 | 74.91 | 73.61 | 73.68 | 73.68 | -1.27% | 3,814,735 |
| May 8, 2025 | 75.43 | 76.13 | 74.51 | 74.63 | 74.63 | -0.55% | 3,743,904 |
| May 7, 2025 | 74.83 | 75.75 | 74.41 | 75.04 | 75.04 | 0.16% | 2,419,966 |
| May 6, 2025 | 74.41 | 75.36 | 74.25 | 74.92 | 74.92 | -0.25% | 2,433,651 |
| May 5, 2025 | 75.12 | 75.54 | 74.64 | 75.11 | 75.11 | -0.71% | 2,457,639 |
| May 2, 2025 | 76.58 | 77.12 | 75.41 | 75.65 | 75.65 | 0.63% | 3,286,833 |
| May 1, 2025 | 75.54 | 75.82 | 74.15 | 75.18 | 75.18 | -0.41% | 5,139,692 |
| Apr 30, 2025 | 76.18 | 76.35 | 74.52 | 75.49 | 75.49 | -1.04% | 4,900,288 |
| Apr 29, 2025 | 75.50 | 76.58 | 74.96 | 76.28 | 76.28 | 0.98% | 4,491,197 |
| Apr 28, 2025 | 76.38 | 76.60 | 74.94 | 75.54 | 75.54 | -0.66% | 5,002,041 |
| Apr 25, 2025 | 74.82 | 76.10 | 74.10 | 76.04 | 76.04 | 1.21% | 6,330,188 |
| Apr 24, 2025 | 74.20 | 76.29 | 72.94 | 75.13 | 75.13 | 6.63% | 11,705,382 |
| Apr 23, 2025 | 71.97 | 72.75 | 69.84 | 70.46 | 70.46 | -0.20% | 7,500,112 |
| Apr 22, 2025 | 69.80 | 70.79 | 69.21 | 70.60 | 70.60 | 2.02% | 3,005,617 |
| Apr 21, 2025 | 71.20 | 71.20 | 68.63 | 69.20 | 69.20 | -3.26% | 3,767,363 |
| Apr 17, 2025 | 71.28 | 72.15 | 70.55 | 71.53 | 71.53 | 0.46% | 3,252,323 |
| Apr 16, 2025 | 70.87 | 71.91 | 70.52 | 71.20 | 71.20 | 0.62% | 4,222,101 |
| Apr 15, 2025 | 70.33 | 70.99 | 69.95 | 70.76 | 70.76 | 1.27% | 3,669,240 |