Edwards Lifesciences Corporation (EW)

NYSE: EW · Real-Time Price · USD

85.21

+0.97 (1.15%)

At close: Oct 9, 2026, 4:00 PM EDT

85.00

-0.21 (-0.25%)

After-hours: Oct 9, 2026, 7:38 PM EDT

Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	84.60	85.34	83.22	85.21	85.21	1.15%	3,890,502
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
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