Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	107.25	107.70	107.25	107.70	107.70	-1.73%	148
Mar 5, 2026	110.00	110.00	109.60	109.60	109.60	-1.93%	77
Mar 4, 2026	111.76	111.76	111.76	111.76	111.76	-0.30%	26
Mar 3, 2026	111.98	112.10	111.98	112.10	112.10	-0.09%	68
Mar 2, 2026	112.20	112.20	112.20	112.20	112.20	1.29%	12
Feb 27, 2026	110.77	110.77	110.77	110.77	110.77	0.80%	3
Feb 26, 2026	110.29	110.29	109.89	109.89	109.89	3.09%	581
Feb 25, 2026	107.80	107.80	106.60	106.60	106.60	-0.44%	587
Feb 24, 2026	106.59	107.07	106.59	107.07	107.07	1.01%	162
Feb 23, 2026	106.00	106.00	106.00	106.00	106.00	2.73%	1
Feb 20, 2026	103.18	103.18	103.18	103.18	103.18	0.27%	10
Feb 19, 2026	102.90	102.90	102.90	102.90	102.90	-0.19%	11
Feb 18, 2026	102.80	103.10	102.80	103.10	103.10	2.32%	930
Feb 13, 2026	100.68	100.76	100.68	100.76	100.76	0.17%	21
Feb 12, 2026	100.59	100.59	100.59	100.59	100.59	-1.58%	3
Feb 11, 2026	102.20	102.20	102.20	102.20	102.20	1.89%	21
Feb 10, 2026	100.30	100.30	100.30	100.30	100.30	0.91%	15
Feb 9, 2026	99.40	99.40	99.40	99.40	99.40	-2.20%	13
Feb 6, 2026	101.64	101.64	101.64	101.64	101.64	-1.36%	3
Feb 5, 2026	103.04	103.04	103.04	103.04	103.04	-1.80%	7
Feb 4, 2026	105.62	105.62	104.93	104.93	104.93	-3.15%	1,233
Feb 3, 2026	108.50	108.50	108.34	108.34	108.34	-0.71%	536
Feb 2, 2026	109.12	109.12	109.12	109.12	109.12	1.69%	5
Jan 30, 2026	107.31	107.31	107.31	107.31	107.31	1.55%	92
Jan 29, 2026	105.67	105.67	105.67	105.67	105.67	-1.46%	2
Jan 28, 2026	107.10	107.24	107.10	107.24	107.24	-1.42%	283
Jan 27, 2026	108.78	108.78	108.78	108.78	108.78	-2.44%	16
Jan 26, 2026	110.22	111.50	110.22	111.50	111.50	0.19%	163
Jan 23, 2026	110.25	111.29	110.25	111.29	111.29	-0.76%	34
Jan 22, 2026	112.14	112.14	112.14	112.14	112.14	-1.11%	5
Jan 21, 2026	112.31	113.67	112.31	113.40	113.40	1.32%	46
Jan 20, 2026	112.28	112.28	111.92	111.92	111.92	-1.06%	50
Jan 16, 2026	113.12	113.12	113.12	113.12	113.12	0.52%	2
Jan 15, 2026	112.53	112.53	112.53	112.53	112.53	0.79%	5
Jan 14, 2026	111.16	111.65	111.16	111.65	111.65	0.40%	9
Jan 13, 2026	111.21	111.21	111.21	111.21	111.21	-0.69%	4
Jan 12, 2026	111.58	111.98	111.58	111.98	111.98	-2.49%	1,031
Jan 9, 2026	114.84	114.84	114.84	114.84	114.84	0.22%	3
Jan 8, 2026	114.59	114.59	114.59	114.59	114.59	0.68%	20
Jan 7, 2026	113.82	113.82	113.82	113.82	113.82	-2.01%	5
Jan 6, 2026	116.16	116.16	116.16	116.16	116.16	1.68%	4
Jan 5, 2026	114.09	114.24	114.09	114.24	114.24	-1.45%	74
Jan 2, 2026	115.64	115.92	115.64	115.92	115.92	-2.42%	35
Dec 30, 2025	118.64	118.80	118.64	118.80	118.80	-1.77%	19
Dec 29, 2025	120.94	120.94	120.94	120.94	120.94	0.45%	12
Dec 26, 2025	120.40	120.40	120.40	120.40	120.40	1.04%	4
Dec 23, 2025	119.76	119.76	119.16	119.16	119.16	-1.39%	21
Dec 22, 2025	120.84	120.84	120.84	120.84	120.84	2.13%	24
Dec 19, 2025	118.32	118.32	118.32	118.32	118.32	0.72%	17
Dec 18, 2025	117.48	117.48	117.48	117.48	117.48	0.59%	4
Dec 17, 2025	116.88	116.88	116.79	116.79	116.79	0.45%	107
Dec 16, 2025	116.27	116.27	116.27	116.27	116.27	3.02%	13
Dec 15, 2025	112.86	112.86	112.86	112.86	112.86	-	2
Dec 12, 2025	112.86	112.86	112.86	112.86	112.86	-0.87%	3
Dec 11, 2025	113.85	113.85	113.85	113.85	113.85	-1.52%	1
Dec 10, 2025	115.61	115.61	115.61	115.61	115.61	1.25%	1
Dec 9, 2025	114.18	114.18	114.18	114.18	114.18	-0.36%	34
Dec 8, 2025	114.72	114.72	114.59	114.59	114.59	-2.37%	26
Dec 5, 2025	117.49	117.49	117.37	117.37	117.37	3.49%	100
Dec 4, 2025	113.41	113.41	113.41	113.41	113.41	1.39%	2
Dec 3, 2025	111.76	111.86	111.76	111.86	111.86	-0.79%	137
Dec 2, 2025	112.75	112.75	112.75	112.75	112.75	-1.81%	3
Dec 1, 2025	115.22	115.22	114.36	114.83	114.83	-0.94%	147
Nov 28, 2025	115.92	115.92	115.92	115.92	115.92	-1.02%	8
Nov 26, 2025	117.12	117.12	117.12	117.12	117.12	0.35%	10
Nov 25, 2025	116.71	116.71	116.71	116.71	116.71	2.27%	10
Nov 24, 2025	114.24	114.24	114.12	114.12	114.12	-0.73%	6
Nov 21, 2025	115.28	115.28	114.96	114.96	114.96	0.88%	81
Nov 19, 2025	113.96	113.96	113.96	113.96	113.96	1.07%	7
Nov 18, 2025	112.75	112.75	112.75	112.75	112.75	-0.58%	15
Nov 17, 2025	113.74	113.74	113.41	113.41	113.41	-1.25%	12
Nov 14, 2025	114.84	114.84	114.84	114.84	114.84	0.68%	12
Nov 13, 2025	114.07	114.07	114.07	114.07	114.07	0.59%	11
Nov 12, 2025	112.97	113.40	112.97	113.40	113.40	0.77%	2,567
Nov 11, 2025	112.31	112.53	112.31	112.53	112.53	0.99%	24
Nov 10, 2025	111.43	111.43	111.43	111.43	111.43	-0.49%	2
Nov 7, 2025	111.98	111.98	111.98	111.98	111.98	0.59%	7
Nov 5, 2025	111.32	111.32	111.32	111.32	111.32	-1.75%	10
Nov 4, 2025	113.30	113.30	113.30	113.30	113.30	1.88%	35
Nov 3, 2025	111.21	111.21	111.21	111.21	111.21	-	6
Oct 31, 2025	113.80	115.00	111.21	111.21	111.21	-0.30%	7
Oct 30, 2025	111.32	111.54	111.32	111.54	111.54	0.50%	428
Oct 29, 2025	112.50	112.50	109.85	110.99	110.99	1.00%	19
Oct 28, 2025	110.27	111.65	109.89	109.89	109.89	0.91%	425
Oct 27, 2025	108.70	108.90	108.70	108.90	108.90	5.73%	4
Oct 24, 2025	103.00	103.00	103.00	103.00	103.00	-0.19%	6
Oct 23, 2025	103.20	103.20	103.20	103.20	103.20	1.28%	24
Oct 21, 2025	101.90	101.90	101.90	101.90	101.90	0.69%	2
Oct 17, 2025	101.20	101.20	101.20	101.20	101.20	2.22%	15
Oct 16, 2025	99.00	99.00	99.00	99.00	99.00	-0.50%	99
Oct 15, 2025	99.50	99.50	99.50	99.50	99.50	-1.09%	2
Oct 14, 2025	100.60	100.60	100.60	100.60	100.60	-1.09%	4
Oct 10, 2025	101.94	101.94	101.70	101.71	101.71	1.10%	804
Oct 9, 2025	100.80	100.80	100.60	100.60	100.60	0.40%	18
Oct 8, 2025	100.30	100.30	100.20	100.20	100.20	-1.96%	301
Oct 6, 2025	102.90	102.90	102.20	102.20	102.20	0.59%	128
Oct 1, 2025	101.60	101.60	101.60	101.60	101.60	-1.84%	1
Sep 30, 2025	103.50	103.50	103.50	103.50	103.50	0.29%	1
Sep 29, 2025	103.20	103.20	103.20	103.20	103.20	1.38%	4
Sep 26, 2025	101.90	101.90	101.80	101.80	101.80	1.09%	145