Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
76.56
+0.07 (0.09%)
Jul 21, 2025, 4:00 PM - Market closed
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 76.98 | 77.57 | 76.52 | 76.56 | 76.56 | 0.09% | 2,869,150 |
| Jul 18, 2025 | 76.50 | 77.36 | 76.37 | 76.49 | 76.49 | 0.41% | 4,816,621 |
| Jul 17, 2025 | 76.18 | 76.56 | 75.44 | 76.18 | 76.18 | 0.05% | 4,140,711 |
| Jul 16, 2025 | 77.03 | 77.04 | 75.30 | 76.14 | 76.14 | -0.87% | 5,066,793 |
| Jul 15, 2025 | 78.69 | 78.73 | 76.81 | 76.81 | 76.81 | -1.88% | 3,990,873 |
| Jul 14, 2025 | 77.94 | 78.81 | 77.81 | 78.28 | 78.28 | 0.29% | 4,845,131 |
| Jul 11, 2025 | 78.26 | 78.39 | 77.05 | 78.05 | 78.05 | -0.95% | 3,780,223 |
| Jul 10, 2025 | 77.65 | 78.90 | 77.21 | 78.80 | 78.80 | 2.09% | 4,298,335 |
| Jul 9, 2025 | 76.79 | 77.36 | 75.84 | 77.19 | 77.19 | 1.05% | 2,635,591 |
| Jul 8, 2025 | 76.68 | 77.30 | 76.16 | 76.39 | 76.39 | -0.39% | 2,411,998 |
| Jul 7, 2025 | 76.80 | 77.43 | 76.03 | 76.69 | 76.69 | -0.13% | 2,503,565 |
| Jul 3, 2025 | 77.21 | 77.43 | 76.50 | 76.79 | 76.79 | -0.30% | 1,679,364 |
| Jul 2, 2025 | 76.79 | 78.07 | 76.30 | 77.02 | 77.02 | -0.21% | 3,082,717 |
| Jul 1, 2025 | 77.70 | 78.03 | 76.92 | 77.18 | 77.18 | -1.32% | 3,143,257 |
| Jun 30, 2025 | 78.06 | 78.53 | 77.67 | 78.21 | 78.21 | - | 3,098,925 |
| Jun 27, 2025 | 77.25 | 78.25 | 76.94 | 78.21 | 78.21 | 1.37% | 6,205,587 |
| Jun 26, 2025 | 76.99 | 77.90 | 76.67 | 77.15 | 77.15 | 0.23% | 4,814,246 |
| 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 |