Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	94.55	95.34	91.87	92.01	92.01	-2.57%	6,044,695
Oct 29, 2026	92.63	95.20	92.00	94.44	94.44	2.90%	4,680,786
Oct 28, 2026	89.98	92.12	89.90	91.78	91.78	1.06%	2,296,758
Oct 27, 2026	90.19	91.33	89.73	90.82	90.82	0.29%	3,020,207
Oct 26, 2026	89.07	90.71	88.91	90.56	90.56	1.67%	3,326,977
Oct 23, 2026	90.11	91.05	88.97	89.07	89.07	-1.13%	3,101,599
Oct 22, 2026	88.64	90.19	88.28	90.09	90.09	1.91%	3,054,080
Oct 21, 2026	87.52	89.32	87.06	88.40	88.40	0.12%	2,717,081
Oct 20, 2026	87.73	88.34	87.16	88.29	88.29	1.23%	1,795,561
Oct 19, 2026	86.66	87.73	86.55	87.22	87.22	0.72%	2,764,629
Oct 16, 2026	88.21	88.40	86.09	86.60	86.60	-1.70%	3,982,694
Oct 15, 2026	86.62	88.41	85.54	88.10	88.10	1.91%	4,676,996
Oct 14, 2026	85.47	86.62	84.83	86.45	86.45	1.38%	4,001,289
Oct 13, 2026	86.55	86.77	85.07	85.27	85.27	-1.30%	3,379,865
Oct 12, 2026	85.24	86.41	84.55	86.39	86.39	1.38%	3,274,882
Oct 9, 2026	84.60	85.34	83.22	85.21	85.21	1.15%	3,890,283
Oct 8, 2026	85.65	85.78	82.43	84.24	84.24	-1.80%	6,512,481
Oct 7, 2026	86.65	87.30	85.49	85.78	85.78	-0.81%	3,396,075
Oct 6, 2026	87.54	87.88	85.94	86.48	86.48	-0.86%	3,297,536
Oct 5, 2026	85.64	87.57	85.34	87.23	87.23	2.44%	3,195,875
Oct 2, 2026	85.52	86.48	84.66	85.15	85.15	-0.05%	2,388,089
Oct 1, 2026	85.99	86.84	84.49	85.19	85.19	-1.31%	3,084,422
Sep 30, 2026	87.16	87.49	85.72	86.32	86.32	-2.00%	4,846,286
Sep 29, 2026	85.70	88.19	85.70	88.08	88.08	1.44%	3,229,517
Sep 28, 2026	86.00	87.33	85.56	86.83	86.83	0.63%	3,038,954
Sep 25, 2026	86.66	87.11	84.93	86.29	86.29	0.65%	3,599,135
Sep 24, 2026	86.54	87.12	85.63	85.73	85.73	-1.26%	3,868,229
Sep 23, 2026	88.70	88.79	86.06	86.82	86.82	-2.21%	3,491,044
Sep 22, 2026	89.00	89.66	88.50	88.78	88.78	0.50%	3,528,878
Sep 21, 2026	88.34	88.59	87.77	88.34	88.34	0.09%	3,347,059
Sep 18, 2026	88.03	88.77	87.47	88.26	88.26	0.01%	4,152,197
Sep 17, 2026	89.21	89.58	88.00	88.25	88.25	-1.15%	3,879,087
Sep 16, 2026	84.99	89.70	84.84	89.28	89.28	4.13%	4,876,658
Sep 15, 2026	85.03	86.03	84.47	85.74	85.74	0.26%	3,774,758
Sep 14, 2026	85.45	86.26	85.12	85.52	85.52	1.36%	2,943,871
Sep 11, 2026	87.51	87.76	83.81	84.37	84.37	-2.77%	3,739,173
Sep 10, 2026	86.00	87.27	85.00	86.77	86.77	0.68%	2,269,412
Sep 9, 2026	86.27	87.04	85.73	86.18	86.18	-0.62%	2,735,535
Sep 8, 2026	89.07	89.10	86.39	86.72	86.72	-3.54%	3,580,509
Sep 4, 2026	90.21	90.21	88.40	89.90	89.90	0.13%	2,616,166
Sep 3, 2026	91.08	91.53	89.33	89.78	89.78	-1.15%	1,827,322
Sep 2, 2026	91.47	92.36	90.55	90.82	90.82	0.09%	2,595,581
Sep 1, 2026	91.39	92.95	90.10	90.74	90.74	-0.01%	2,536,137
Aug 31, 2026	91.00	91.29	89.32	90.75	90.75	0.60%	3,913,591
Aug 28, 2026	89.98	90.41	89.55	90.21	90.21	0.29%	2,043,385
Aug 27, 2026	90.78	91.48	89.79	89.95	89.95	-0.91%	3,058,159
Aug 26, 2026	90.29	92.12	90.08	90.78	90.78	-0.10%	2,767,442
Aug 25, 2026	90.38	91.27	89.68	90.87	90.87	0.41%	2,389,594
Aug 24, 2026	89.89	91.11	89.46	90.50	90.50	0.79%	2,676,649
Aug 21, 2026	89.89	90.37	88.79	89.79	89.79	-0.04%	2,819,532