Edwards Lifesciences Corporation (EW)

NYSE: EW · Real-Time Price · USD

90.21

+0.26 (0.29%)

At close: Aug 28, 2026, 4:00 PM EDT

91.14

+0.93 (1.03%)

After-hours: Aug 28, 2026, 7:50 PM EDT

Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	91.61	92.27	89.75	89.83	89.83	-2.65%	2,638,005
Aug 19, 2026	91.47	93.25	91.27	92.28	92.28	1.43%	3,398,373
Aug 18, 2026	90.96	91.69	90.40	90.98	90.98	0.19%	2,550,781
Aug 17, 2026	90.84	91.58	90.59	90.81	90.81	-0.86%	2,215,741
Aug 14, 2026	92.92	92.92	91.48	91.60	91.60	-1.04%	2,776,814
Aug 13, 2026	93.48	93.75	92.21	92.56	92.56	-0.53%	2,792,481
Aug 12, 2026	91.66	93.38	91.66	93.05	93.05	-0.65%	2,333,611
Aug 11, 2026	92.03	93.91	91.98	93.66	93.66	1.77%	3,137,141
Aug 10, 2026	89.38	92.81	88.61	92.03	92.03	2.57%	4,347,864
Aug 7, 2026	89.44	90.36	88.77	89.72	89.72	0.45%	2,441,980
Aug 6, 2026	88.98	89.36	87.95	89.32	89.32	0.39%	2,648,069
Aug 5, 2026	89.70	91.02	88.54	88.97	88.97	-0.70%	3,663,010
Aug 4, 2026	88.50	89.83	88.16	89.60	89.60	0.88%	4,073,023
Aug 3, 2026	86.89	88.91	86.39	88.82	88.82	3.20%	3,943,381
Jul 31, 2026	87.08	87.08	85.24	86.07	86.07	-0.98%	3,947,450
Jul 30, 2026	85.41	87.04	85.05	86.92	86.92	1.35%	3,890,918
Jul 29, 2026	84.79	86.00	82.91	85.76	85.76	2.49%	5,549,625
Jul 28, 2026	84.60	85.51	83.22	83.68	83.68	0.77%	5,532,778
Jul 27, 2026	83.30	84.12	81.16	83.04	83.04	0.50%	6,706,975
Jul 24, 2026	88.00	89.08	82.53	82.63	82.63	-1.42%	10,465,092
Jul 23, 2026	83.52	84.45	82.99	83.82	83.82	-0.65%	6,709,709
Jul 22, 2026	85.22	85.53	84.02	84.37	84.37	-0.21%	4,511,086
Jul 21, 2026	83.99	84.87	83.17	84.55	84.55	-0.53%	5,412,328
Jul 20, 2026	85.97	86.28	84.87	85.00	85.00	-0.85%	3,745,286
Jul 17, 2026	86.96	87.06	85.30	85.73	85.73	-2.40%	5,220,753
Jul 16, 2026	87.89	89.49	86.42	87.84	87.84	0.65%	5,794,510
Jul 15, 2026	89.22	89.76	86.89	87.27	87.27	-3.13%	8,139,493
Jul 14, 2026	90.48	90.63	88.20	90.09	90.09	-1.85%	4,966,094
Jul 13, 2026	92.28	93.09	91.50	91.79	91.79	-0.46%	3,005,767
Jul 10, 2026	91.70	92.25	90.69	92.21	92.21	0.96%	3,267,706
Jul 9, 2026	93.05	93.22	91.03	91.33	91.33	-2.47%	5,527,444
Jul 8, 2026	94.43	95.13	92.89	93.64	93.64	-1.24%	3,656,418
Jul 7, 2026	96.10	96.29	94.20	94.82	94.82	-0.38%	4,186,321
Jul 6, 2026	94.36	95.57	92.72	95.18	95.18	0.86%	3,941,680
Jul 2, 2026	92.07	94.47	91.82	94.37	94.37	2.59%	3,148,734
Jul 1, 2026	91.01	92.39	90.28	91.99	91.99	1.69%	3,992,826
Jun 30, 2026	91.53	92.00	89.69	90.46	90.46	-0.79%	3,580,744
Jun 29, 2026	91.02	92.88	91.01	91.18	91.18	0.44%	3,498,190
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