Edwards Lifesciences Corporation (EW)

NYSE: EW · Real-Time Price · USD

90.78

+1.06 (1.18%)

At close: Jun 26, 2026, 4:00 PM EDT

91.35

+0.57 (0.63%)

After-hours: Jun 26, 2026, 7:11 PM EDT

Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	90.31	92.46	89.33	90.78	90.78	1.18%	13,863,822
Jun 25, 2026	90.12	91.65	89.66	89.72	89.72	0.07%	4,276,332
Jun 24, 2026	87.35	90.99	87.00	89.66	89.66	3.12%	4,250,526
Jun 23, 2026	86.19	87.22	85.46	86.95	86.95	1.25%	3,710,216
Jun 22, 2026	87.34	87.41	85.32	85.88	85.88	-1.69%	3,485,250
Jun 18, 2026	86.96	87.83	86.52	87.36	87.36	0.78%	5,227,039
Jun 17, 2026	87.92	89.14	86.28	86.68	86.68	-2.14%	5,000,120
Jun 16, 2026	89.02	89.60	87.55	88.58	88.58	2.67%	5,621,369
Jun 15, 2026	85.30	86.31	84.61	86.28	86.28	1.37%	2,889,154
Jun 12, 2026	86.48	86.51	83.17	85.11	85.11	-0.76%	4,551,482
Jun 11, 2026	86.05	87.09	85.55	85.76	85.76	-0.26%	5,034,013
Jun 10, 2026	86.59	87.22	85.10	85.98	85.98	-1.78%	4,514,222
Jun 9, 2026	86.27	87.93	85.97	87.54	87.54	1.97%	3,419,469
Jun 8, 2026	85.99	86.73	84.70	85.85	85.85	-0.13%	4,356,439
Jun 5, 2026	88.24	89.48	84.70	85.96	85.96	-1.70%	5,752,167
Jun 4, 2026	87.38	88.40	86.72	87.45	87.45	1.69%	4,416,712
Jun 3, 2026	87.63	87.90	85.81	86.00	86.00	-1.89%	4,905,493
Jun 2, 2026	87.60	88.60	86.17	87.66	87.66	-0.57%	5,970,360
Jun 1, 2026	86.55	89.14	86.25	88.16	88.16	1.95%	7,648,959
May 29, 2026	86.08	88.02	85.83	86.47	86.47	0.59%	7,119,688
May 28, 2026	86.22	88.02	85.84	85.96	85.96	-0.64%	6,396,069
May 27, 2026	87.63	88.28	85.63	86.51	86.51	-1.18%	7,285,884
May 26, 2026	86.25	87.93	85.52	87.54	87.54	2.05%	5,054,482
May 22, 2026	83.77	86.03	83.12	85.78	85.78	3.10%	4,788,397
May 21, 2026	82.13	83.50	81.82	83.20	83.20	0.28%	3,727,028
May 20, 2026	81.74	83.59	81.23	82.97	82.97	0.99%	3,991,576
May 19, 2026	82.29	82.61	80.87	82.16	82.16	-0.28%	3,826,093
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