Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
82.39
+1.01 (1.24%)
At close: May 18, 2026, 4:00 PM EDT
82.00
-0.39 (-0.47%)
After-hours: May 18, 2026, 7:45 PM EDT
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 81.14 | 82.88 | 80.57 | 82.39 | 82.39 | 1.24% | 4,135,996 |
| May 15, 2026 | 80.14 | 82.28 | 80.14 | 81.38 | 81.38 | 0.05% | 4,672,977 |
| May 14, 2026 | 81.46 | 81.94 | 80.33 | 81.34 | 81.34 | -0.06% | 3,312,552 |
| May 13, 2026 | 79.55 | 81.73 | 78.29 | 81.39 | 81.39 | 2.08% | 5,338,816 |
| May 12, 2026 | 77.76 | 79.98 | 77.35 | 79.73 | 79.73 | 3.32% | 5,075,382 |
| May 11, 2026 | 79.73 | 80.09 | 76.49 | 77.17 | 77.17 | -3.49% | 5,262,032 |
| May 8, 2026 | 82.89 | 83.04 | 79.24 | 79.96 | 79.96 | -3.38% | 4,031,273 |
| May 7, 2026 | 83.25 | 84.43 | 82.65 | 82.76 | 82.76 | -0.53% | 3,332,532 |
| May 6, 2026 | 82.73 | 83.59 | 81.32 | 83.20 | 83.20 | 0.35% | 5,083,742 |
| May 5, 2026 | 83.95 | 83.95 | 81.42 | 82.91 | 82.91 | -0.50% | 3,288,318 |
| May 4, 2026 | 83.66 | 84.65 | 83.15 | 83.33 | 83.33 | -0.77% | 3,302,609 |
| May 1, 2026 | 84.01 | 85.06 | 82.53 | 83.98 | 83.98 | 0.57% | 6,580,877 |
| Apr 30, 2026 | 81.53 | 83.63 | 80.65 | 83.50 | 83.50 | 2.81% | 6,642,925 |
| Apr 29, 2026 | 81.95 | 82.28 | 80.76 | 81.22 | 81.22 | -1.29% | 5,014,697 |
| Apr 28, 2026 | 84.13 | 84.95 | 81.51 | 82.28 | 82.28 | -1.41% | 5,837,725 |
| Apr 27, 2026 | 83.54 | 84.79 | 83.22 | 83.46 | 83.46 | -0.82% | 7,167,720 |
| Apr 24, 2026 | 82.50 | 84.74 | 82.12 | 84.15 | 84.15 | 5.56% | 11,816,695 |
| Apr 23, 2026 | 81.53 | 82.00 | 79.19 | 79.72 | 79.72 | -2.22% | 6,234,321 |
| Apr 22, 2026 | 80.14 | 81.72 | 79.93 | 81.53 | 81.53 | 2.28% | 4,943,851 |
| Apr 21, 2026 | 81.48 | 81.84 | 79.30 | 79.71 | 79.71 | -2.12% | 4,881,401 |
| Apr 20, 2026 | 80.95 | 82.49 | 80.50 | 81.44 | 81.44 | 0.56% | 5,510,835 |
| Apr 17, 2026 | 78.79 | 81.69 | 78.79 | 80.99 | 80.99 | 2.45% | 5,555,455 |
| Apr 16, 2026 | 77.68 | 79.23 | 77.26 | 79.05 | 79.05 | 1.09% | 6,192,791 |
| Apr 15, 2026 | 78.52 | 78.95 | 77.10 | 78.20 | 78.20 | - | 5,128,511 |
| Apr 14, 2026 | 77.84 | 78.90 | 77.33 | 78.20 | 78.20 | 0.10% | 5,859,782 |
| Apr 13, 2026 | 77.57 | 78.17 | 77.20 | 78.12 | 78.12 | 0.32% | 6,303,264 |
| Apr 10, 2026 | 79.15 | 79.85 | 77.51 | 77.87 | 77.87 | -1.62% | 4,946,414 |
| Apr 9, 2026 | 81.32 | 81.32 | 79.06 | 79.15 | 79.15 | -3.13% | 5,469,210 |
| Apr 8, 2026 | 82.02 | 82.77 | 81.36 | 81.71 | 81.71 | 1.08% | 4,664,051 |
| Apr 7, 2026 | 80.62 | 81.41 | 80.21 | 80.84 | 80.84 | -0.43% | 4,014,792 |
| Apr 6, 2026 | 81.00 | 81.72 | 80.56 | 81.19 | 81.19 | 0.17% | 2,377,061 |
| Apr 2, 2026 | 81.14 | 81.72 | 79.40 | 81.05 | 81.05 | -0.26% | 3,303,023 |
| Apr 1, 2026 | 81.00 | 82.17 | 80.11 | 81.26 | 81.26 | 1.47% | 5,357,191 |
| Mar 31, 2026 | 80.01 | 80.53 | 77.60 | 80.08 | 80.08 | 0.73% | 4,426,338 |
| Mar 30, 2026 | 79.19 | 80.63 | 78.39 | 79.50 | 79.50 | 0.20% | 4,911,489 |
| Mar 27, 2026 | 81.80 | 81.84 | 78.57 | 79.34 | 79.34 | -3.36% | 4,873,944 |
| Mar 26, 2026 | 82.36 | 83.76 | 81.93 | 82.10 | 82.10 | -0.69% | 6,235,043 |
| Mar 25, 2026 | 82.44 | 83.09 | 81.28 | 82.67 | 82.67 | 1.20% | 3,639,573 |
| Mar 24, 2026 | 81.65 | 82.33 | 80.60 | 81.69 | 81.69 | -0.40% | 3,899,852 |
| Mar 23, 2026 | 82.50 | 83.83 | 81.86 | 82.02 | 82.02 | -0.58% | 4,411,861 |
| Mar 20, 2026 | 81.86 | 83.04 | 81.86 | 82.50 | 82.50 | 0.05% | 4,358,664 |
| Mar 19, 2026 | 82.43 | 83.62 | 81.73 | 82.46 | 82.46 | -0.18% | 4,033,950 |
| Mar 18, 2026 | 83.45 | 84.03 | 82.60 | 82.61 | 82.61 | -1.97% | 3,510,682 |
| Mar 17, 2026 | 83.65 | 85.14 | 83.34 | 84.27 | 84.27 | 0.85% | 4,220,287 |
| 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% | 5,617,688 |
| Mar 12, 2026 | 84.96 | 85.51 | 83.18 | 84.61 | 84.61 | -0.56% | 4,223,959 |
| Mar 11, 2026 | 86.11 | 86.11 | 83.84 | 85.09 | 85.09 | -0.80% | 4,313,499 |
| Mar 10, 2026 | 83.99 | 86.38 | 82.88 | 85.78 | 85.78 | 1.80% | 6,265,811 |
| Mar 9, 2026 | 80.87 | 84.29 | 80.54 | 84.26 | 84.26 | 3.21% | 4,758,656 |