Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
75.13
+4.67 (6.63%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Edwards Lifesciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202574.2076.2972.9475.1375.136.63%11,653,292
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
Mar 26, 202571.0271.4270.3971.0971.09-0.21%3,487,917
Mar 25, 202571.4672.2970.7871.2471.24-0.15%6,112,450
Mar 24, 202570.8372.2470.6371.3571.351.26%3,603,111
Mar 21, 202570.6270.9469.8270.4670.46-0.69%7,144,372
Mar 20, 202570.6771.8570.1670.9570.950.07%4,052,941
Mar 19, 202570.3871.2069.9670.9070.900.80%5,201,499
Mar 18, 202570.3971.0870.0270.3470.34-0.41%3,717,546
Mar 17, 202568.8671.0568.6470.6370.631.93%5,653,044
Mar 14, 202568.4369.6667.7869.2969.291.97%3,587,135
Mar 13, 202568.7468.9267.3267.9567.95-0.82%5,694,649
Mar 12, 202569.1170.7468.3368.5168.510.18%5,312,290
Mar 11, 202568.2469.0267.8068.3968.39-0.20%4,250,091
Mar 10, 202569.4869.9768.1868.5368.53-2.56%4,456,653
Mar 7, 202570.8371.5369.3370.3370.33-2.05%5,207,844
Mar 6, 202572.0673.1071.4571.8071.80-1.44%5,028,690
Mar 5, 202571.3373.2070.9572.8572.852.06%4,821,945
Mar 4, 202571.5371.6969.8771.3871.38-0.01%6,279,854
Mar 3, 202572.1672.9971.1571.3971.39-0.32%3,174,021
Feb 28, 202571.4771.7770.1471.6271.620.31%5,955,822
Feb 27, 202571.6672.6471.3871.4071.40-0.78%2,993,185
Feb 26, 202571.5572.4071.2171.9671.960.71%2,316,112
Feb 25, 202572.9473.1270.5571.4571.45-1.80%6,406,855
Feb 24, 202573.6173.9072.2172.7672.76-0.74%5,725,387
Feb 21, 202574.3174.6673.2073.3073.30-1.89%2,843,657
Feb 20, 202574.4075.2174.2574.7174.710.05%2,517,569
Feb 19, 202575.4976.5074.5674.6774.67-1.32%3,023,279
Feb 18, 202575.8676.6775.5675.6775.67-0.68%4,938,322
Feb 14, 202576.2076.7375.7476.1976.190.25%3,899,214
Feb 13, 202576.3476.7174.8576.0076.000.24%4,771,399
Feb 12, 202574.0076.0073.8975.8275.826.92%9,353,191