Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	84.13	84.95	81.51	81.71	-	-2.10%	1,809,780
Apr 27, 2026	83.54	84.79	83.22	83.46	83.46	-0.82%	7,167,538
Apr 24, 2026	82.50	84.74	82.12	84.15	84.15	5.56%	11,798,860
Apr 23, 2026	81.53	82.00	79.19	79.72	79.72	-2.22%	6,124,209
Apr 22, 2026	80.14	81.72	79.93	81.53	81.53	2.28%	4,904,568
Apr 21, 2026	81.48	81.84	79.30	79.71	79.71	-2.12%	4,881,310
Apr 20, 2026	80.95	82.49	80.50	81.44	81.44	0.56%	5,369,332
Apr 17, 2026	78.79	81.69	78.79	80.99	80.99	2.45%	5,552,881
Apr 16, 2026	77.68	79.23	77.26	79.05	79.05	1.09%	6,192,186
Apr 15, 2026	78.52	78.95	77.10	78.20	78.20	-	5,036,598
Apr 14, 2026	77.84	78.90	77.33	78.20	78.20	0.10%	5,845,934
Apr 13, 2026	77.57	78.17	77.20	78.12	78.12	0.32%	6,303,086
Apr 10, 2026	79.15	79.85	77.51	77.87	77.87	-1.62%	4,945,931
Apr 9, 2026	81.32	81.32	79.06	79.15	79.15	-3.13%	5,431,554
Apr 8, 2026	82.02	82.77	81.36	81.71	81.71	1.08%	4,664,016
Apr 7, 2026	80.62	81.41	80.21	80.84	80.84	-0.43%	4,012,951
Apr 6, 2026	81.00	81.72	80.56	81.19	81.19	0.17%	2,214,728
Apr 2, 2026	81.14	81.72	79.40	81.05	81.05	-0.26%	3,295,445
Apr 1, 2026	81.00	82.17	80.11	81.26	81.26	1.47%	5,356,916
Mar 31, 2026	80.01	80.53	77.60	80.08	80.08	0.73%	4,426,337
Mar 30, 2026	79.19	80.63	78.39	79.50	79.50	0.20%	4,562,891
Mar 27, 2026	81.80	81.84	78.57	79.34	79.34	-3.36%	4,873,942
Mar 26, 2026	82.36	83.76	81.93	82.10	82.10	-0.69%	6,206,891
Mar 25, 2026	82.44	83.09	81.28	82.67	82.67	1.20%	3,639,014
Mar 24, 2026	81.65	82.33	80.60	81.69	81.69	-0.40%	3,896,597
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
Mar 6, 2026	83.00	83.08	80.50	81.64	81.64	-2.68%	5,223,769
Mar 5, 2026	84.44	84.83	82.97	83.89	83.89	-1.56%	6,404,836
Mar 4, 2026	85.14	85.81	84.22	85.22	85.22	-0.07%	4,439,290
Mar 3, 2026	85.87	86.56	83.76	85.28	85.28	-2.18%	5,594,225
Mar 2, 2026	85.67	87.32	85.60	87.18	87.18	0.82%	3,749,413
Feb 27, 2026	85.76	86.95	85.20	86.47	86.47	0.66%	6,172,765
Feb 26, 2026	83.85	85.92	83.67	85.90	85.90	3.00%	3,707,894
Feb 25, 2026	82.64	84.07	82.56	83.40	83.40	1.21%	4,187,494
Feb 24, 2026	82.33	83.03	81.17	82.40	82.40	-0.05%	4,486,693
Feb 23, 2026	79.10	82.77	79.10	82.44	82.44	3.33%	5,498,688
Feb 20, 2026	78.60	79.93	78.00	79.78	79.78	1.09%	4,735,971
Feb 19, 2026	78.50	79.12	77.66	78.92	78.92	-0.08%	2,610,066
Feb 18, 2026	78.39	79.08	77.72	78.98	78.98	0.68%	4,116,910
Feb 17, 2026	77.21	80.42	76.33	78.45	78.45	3.40%	6,112,295