Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
82.61
-1.66 (-1.97%)
At close: Mar 18, 2026, 4:00 PM EDT
82.07
-0.54 (-0.65%)
After-hours: Mar 18, 2026, 6:02 PM EDT
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 83.45 | 84.03 | 82.60 | 82.61 | 82.61 | -1.97% | 3,271,954 |
| Mar 17, 2026 | 83.65 | 85.14 | 83.34 | 84.27 | 84.27 | 0.85% | 4,220,279 |
| Mar 16, 2026 | 82.13 | 84.25 | 81.89 | 83.56 | 83.56 | 2.14% | 4,270,713 |
| Mar 13, 2026 | 85.13 | 85.33 | 81.35 | 81.81 | 81.81 | -3.31% | 5,593,848 |
| Mar 12, 2026 | 84.96 | 85.51 | 83.18 | 84.61 | 84.61 | -0.56% | 4,193,528 |
| Mar 11, 2026 | 86.11 | 86.11 | 83.84 | 85.09 | 85.09 | -0.80% | 4,274,585 |
| Mar 10, 2026 | 83.99 | 86.38 | 82.88 | 85.78 | 85.78 | 1.80% | 6,226,153 |
| Mar 9, 2026 | 80.87 | 84.29 | 80.54 | 84.26 | 84.26 | 3.21% | 4,666,600 |
| Mar 6, 2026 | 83.00 | 83.08 | 80.50 | 81.64 | 81.64 | -2.68% | 5,132,827 |
| Mar 5, 2026 | 84.44 | 84.83 | 82.97 | 83.89 | 83.89 | -1.56% | 6,260,258 |
| Mar 4, 2026 | 85.14 | 85.81 | 84.22 | 85.22 | 85.22 | -0.07% | 4,143,482 |
| Mar 3, 2026 | 85.87 | 86.56 | 83.76 | 85.28 | 85.28 | -2.18% | 5,277,748 |
| Mar 2, 2026 | 85.67 | 87.32 | 85.60 | 87.18 | 87.18 | 0.82% | 3,710,487 |
| Feb 27, 2026 | 85.76 | 86.95 | 85.20 | 86.47 | 86.47 | 0.66% | 5,971,223 |
| Feb 26, 2026 | 83.85 | 85.92 | 83.67 | 85.90 | 85.90 | 3.00% | 3,653,384 |
| Feb 25, 2026 | 82.64 | 84.07 | 82.56 | 83.40 | 83.40 | 1.21% | 4,187,304 |
| Feb 24, 2026 | 82.33 | 83.03 | 81.17 | 82.40 | 82.40 | -0.05% | 4,486,504 |
| Feb 23, 2026 | 79.10 | 82.77 | 79.10 | 82.44 | 82.44 | 3.33% | 5,498,408 |
| Feb 20, 2026 | 78.60 | 79.93 | 78.00 | 79.78 | 79.78 | 1.09% | 4,730,282 |
| Feb 19, 2026 | 78.50 | 79.12 | 77.66 | 78.92 | 78.92 | -0.08% | 2,202,960 |
| Feb 18, 2026 | 78.39 | 79.08 | 77.72 | 78.98 | 78.98 | 0.68% | 4,116,909 |
| Feb 17, 2026 | 77.21 | 80.42 | 76.33 | 78.45 | 78.45 | 3.40% | 6,110,026 |
| Feb 13, 2026 | 76.62 | 77.56 | 75.51 | 75.87 | 75.87 | -0.75% | 5,345,221 |
| Feb 12, 2026 | 79.29 | 79.63 | 76.06 | 76.44 | 76.44 | -3.64% | 5,377,266 |
| Feb 11, 2026 | 78.61 | 79.91 | 74.66 | 79.33 | 79.33 | 2.96% | 11,196,998 |
| Feb 10, 2026 | 76.90 | 78.23 | 76.37 | 77.05 | 77.05 | 0.33% | 6,466,502 |
| Feb 9, 2026 | 78.13 | 78.38 | 76.52 | 76.80 | 76.80 | -2.43% | 6,094,211 |
| Feb 6, 2026 | 78.71 | 78.89 | 77.44 | 78.71 | 78.71 | 0.78% | 6,471,868 |
| Feb 5, 2026 | 79.87 | 80.66 | 77.46 | 78.10 | 78.10 | -2.09% | 6,899,905 |
| Feb 4, 2026 | 81.48 | 81.98 | 79.62 | 79.77 | 79.77 | -2.84% | 6,461,116 |
| Feb 3, 2026 | 82.38 | 83.77 | 82.00 | 82.10 | 82.10 | -0.67% | 3,386,844 |
| Feb 2, 2026 | 81.44 | 82.89 | 81.04 | 82.65 | 82.65 | 1.59% | 3,778,929 |
| Jan 30, 2026 | 81.60 | 82.82 | 80.75 | 81.36 | 81.36 | -0.16% | 3,688,447 |
| Jan 29, 2026 | 82.46 | 82.53 | 80.44 | 81.49 | 81.49 | -0.45% | 4,085,637 |
| Jan 28, 2026 | 83.09 | 83.68 | 81.81 | 81.86 | 81.86 | -2.08% | 2,740,393 |
| Jan 27, 2026 | 84.01 | 84.69 | 83.16 | 83.60 | 83.60 | -0.80% | 2,022,400 |
| Jan 26, 2026 | 83.36 | 84.56 | 83.25 | 84.27 | 84.27 | 0.73% | 2,918,495 |
| Jan 23, 2026 | 84.36 | 85.00 | 83.40 | 83.66 | 83.66 | -0.92% | 2,852,331 |
| Jan 22, 2026 | 85.24 | 86.20 | 84.32 | 84.44 | 84.44 | -0.82% | 3,821,066 |
| Jan 21, 2026 | 83.92 | 85.69 | 83.69 | 85.14 | 85.14 | 2.01% | 5,042,740 |
| Jan 20, 2026 | 83.73 | 85.16 | 82.82 | 83.46 | 83.46 | -1.06% | 3,989,022 |
| Jan 16, 2026 | 84.17 | 84.55 | 83.27 | 84.35 | 84.35 | -0.17% | 3,442,805 |
| Jan 15, 2026 | 83.50 | 84.51 | 82.38 | 84.49 | 84.49 | 1.67% | 3,102,770 |
| Jan 14, 2026 | 83.32 | 83.60 | 81.26 | 83.10 | 83.10 | -0.88% | 6,289,518 |
| Jan 13, 2026 | 83.00 | 83.95 | 82.56 | 83.84 | 83.84 | 1.00% | 4,057,801 |
| Jan 12, 2026 | 86.00 | 86.10 | 82.56 | 83.01 | 83.01 | -2.49% | 3,245,162 |
| Jan 9, 2026 | 85.28 | 86.05 | 84.72 | 85.13 | 85.13 | 0.65% | 3,383,825 |
| Jan 8, 2026 | 84.28 | 85.54 | 84.25 | 84.58 | 84.58 | -0.29% | 3,738,439 |
| Jan 7, 2026 | 86.27 | 86.60 | 83.93 | 84.83 | 84.83 | -1.19% | 4,287,125 |
| Jan 6, 2026 | 84.39 | 86.56 | 84.34 | 85.85 | 85.85 | 2.00% | 3,798,398 |