Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
83.07
+0.62 (0.75%)
At close: Nov 3, 2025, 4:00 PM EST
82.03
-1.04 (-1.26%)
After-hours: Nov 3, 2025, 7:57 PM EST
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 83.41 | 83.76 | 80.24 | 83.07 | 83.07 | 0.75% | 6,170,365 |
| Oct 31, 2025 | 84.48 | 87.09 | 81.49 | 82.45 | 82.45 | -1.23% | 11,511,970 |
| Oct 30, 2025 | 82.95 | 83.71 | 82.35 | 83.48 | 83.48 | 0.96% | 6,525,239 |
| Oct 29, 2025 | 84.50 | 84.66 | 81.80 | 82.69 | 82.69 | 0.61% | 6,199,136 |
| Oct 28, 2025 | 80.17 | 83.25 | 79.85 | 82.19 | 82.19 | 1.70% | 9,813,904 |
| Oct 27, 2025 | 76.00 | 83.04 | 75.48 | 80.82 | 80.82 | 6.20% | 13,100,215 |
| Oct 24, 2025 | 76.89 | 77.16 | 76.09 | 76.10 | 76.10 | -0.56% | 3,165,672 |
| Oct 23, 2025 | 76.53 | 76.86 | 75.75 | 76.53 | 76.53 | -0.40% | 3,145,839 |
| Oct 22, 2025 | 76.80 | 78.33 | 76.22 | 76.84 | 76.84 | 1.08% | 6,028,204 |
| Oct 21, 2025 | 75.09 | 76.10 | 74.69 | 76.02 | 76.02 | 0.97% | 3,792,157 |
| Oct 20, 2025 | 74.69 | 75.57 | 74.43 | 75.29 | 75.29 | 0.87% | 4,178,988 |
| Oct 17, 2025 | 72.75 | 74.81 | 72.67 | 74.64 | 74.64 | 2.74% | 4,955,803 |
| Oct 16, 2025 | 73.01 | 73.79 | 72.42 | 72.65 | 72.65 | -0.38% | 2,634,807 |
| Oct 15, 2025 | 72.77 | 73.83 | 72.40 | 72.93 | 72.93 | -0.59% | 4,330,015 |
| Oct 14, 2025 | 72.77 | 73.52 | 72.47 | 73.36 | 73.36 | 0.56% | 3,508,590 |
| Oct 13, 2025 | 73.17 | 73.69 | 72.30 | 72.95 | 72.95 | -1.34% | 3,937,513 |
| Oct 10, 2025 | 75.13 | 75.24 | 73.91 | 73.94 | 73.94 | -1.66% | 3,757,667 |
| Oct 9, 2025 | 75.77 | 75.88 | 74.72 | 75.19 | 75.19 | -0.73% | 3,181,011 |
| Oct 8, 2025 | 74.50 | 75.79 | 73.16 | 75.74 | 75.74 | -1.28% | 5,601,315 |
| Oct 7, 2025 | 77.85 | 78.04 | 76.54 | 76.72 | 76.72 | 0.21% | 2,993,985 |
| Oct 6, 2025 | 77.13 | 78.00 | 76.48 | 76.56 | 76.56 | -0.66% | 2,882,125 |
| Oct 3, 2025 | 76.65 | 77.97 | 76.50 | 77.07 | 77.07 | 0.55% | 4,620,539 |
| Oct 2, 2025 | 75.48 | 76.72 | 74.51 | 76.65 | 76.65 | 0.45% | 3,768,467 |
| Oct 1, 2025 | 77.79 | 78.37 | 73.90 | 76.31 | 76.31 | -1.88% | 5,994,646 |
| Sep 30, 2025 | 77.14 | 78.15 | 76.78 | 77.77 | 77.77 | 0.75% | 3,783,852 |
| Sep 29, 2025 | 76.34 | 77.74 | 75.80 | 77.19 | 77.19 | 1.23% | 4,909,259 |
| Sep 26, 2025 | 75.56 | 76.38 | 75.35 | 76.25 | 76.25 | 1.30% | 4,470,952 |
| Sep 25, 2025 | 74.50 | 75.53 | 73.70 | 75.27 | 75.27 | 0.82% | 6,333,110 |
| Sep 24, 2025 | 74.31 | 75.30 | 74.02 | 74.66 | 74.66 | 0.12% | 3,491,007 |
| Sep 23, 2025 | 73.70 | 75.30 | 73.23 | 74.57 | 74.57 | 1.11% | 5,424,269 |
| Sep 22, 2025 | 74.20 | 74.56 | 73.38 | 73.75 | 73.75 | -0.89% | 3,670,260 |
| Sep 19, 2025 | 74.46 | 74.75 | 74.00 | 74.41 | 74.41 | -0.19% | 8,177,895 |
| Sep 18, 2025 | 75.30 | 75.92 | 73.05 | 74.55 | 74.55 | -0.86% | 8,316,386 |
| Sep 17, 2025 | 75.42 | 76.43 | 74.79 | 75.20 | 75.20 | 0.15% | 4,845,388 |
| Sep 16, 2025 | 75.73 | 76.08 | 74.89 | 75.09 | 75.09 | -1.26% | 5,156,556 |
| Sep 15, 2025 | 77.64 | 78.10 | 75.99 | 76.05 | 76.05 | -1.96% | 3,734,476 |
| 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 |