Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	85.99	86.24	84.70	85.57	-	-0.45%	923,671
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
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