Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
72.98
+0.93 (1.29%)
At close: Apr 3, 2025, 4:00 PM
72.28
-0.70 (-0.96%)
Pre-market: Apr 4, 2025, 4:21 AM EDT

Edwards Lifesciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202571.0073.2670.8272.9872.981.29%6,888,379
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
Feb 11, 202570.7371.0570.3270.9170.91-0.27%3,464,627
Feb 10, 202570.6371.3170.1071.1071.101.07%2,743,460
Feb 7, 202571.1971.6870.3270.3570.35-0.90%3,695,667
Feb 6, 202571.7871.9070.7270.9970.99-1.54%4,179,122
Feb 5, 202572.0072.3771.4572.1072.101.08%3,772,799
Feb 4, 202570.8571.4370.6571.3371.33-0.07%3,852,498
Feb 3, 202571.5372.3671.2571.3871.38-1.48%3,410,708
Jan 31, 202573.3373.4772.3972.4572.45-1.05%3,238,447
Jan 30, 202573.1173.8872.6373.2273.222.94%4,946,293
Jan 29, 202572.5072.9971.1171.1371.13-1.97%4,669,933
Jan 28, 202569.4872.7469.0072.5672.564.86%7,623,873
Jan 27, 202568.7969.4268.4269.2069.200.30%5,171,158
Jan 24, 202568.6469.6468.4068.9968.990.09%5,528,234
Jan 23, 202569.0569.4068.3468.9368.93-0.16%5,220,958