Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	101.50	101.50	101.50	101.50	101.50	-3.65%	6
Apr 27, 2026	105.35	105.35	105.35	105.35	105.35	1.30%	15
Apr 24, 2026	103.00	106.25	103.00	104.00	104.00	4.26%	11,001
Apr 23, 2026	99.75	99.75	99.75	99.75	99.75	-1.63%	21
Apr 22, 2026	101.40	101.40	101.40	101.40	101.40	-0.58%	1
Apr 20, 2026	101.80	101.99	101.80	101.99	101.99	1.28%	61
Apr 17, 2026	100.70	100.70	100.70	100.70	100.70	3.18%	15
Apr 16, 2026	97.60	97.60	97.60	97.60	97.60	0.61%	9
Apr 15, 2026	97.50	97.50	97.01	97.01	97.01	-0.19%	24
Apr 14, 2026	97.10	97.19	97.10	97.19	97.19	-0.51%	27
Apr 13, 2026	97.90	97.90	97.69	97.69	97.69	-0.01%	198
Apr 10, 2026	97.70	97.70	97.70	97.70	97.70	-2.84%	15
Apr 9, 2026	101.30	101.30	100.56	100.56	100.56	-3.85%	102
Apr 8, 2026	104.70	104.70	104.59	104.59	104.59	0.18%	53
Apr 7, 2026	104.41	104.41	104.40	104.40	104.40	0.37%	22
Apr 6, 2026	104.30	104.30	104.02	104.02	104.02	-0.08%	131
Apr 2, 2026	104.10	104.10	104.10	104.10	104.10	-1.32%	2
Apr 1, 2026	105.49	105.49	105.49	105.49	105.49	1.91%	6
Mar 31, 2026	104.10	104.10	103.51	103.51	103.51	-0.28%	977
Mar 30, 2026	103.80	103.80	103.80	103.80	103.80	0.17%	1
Mar 27, 2026	103.62	103.62	103.62	103.62	103.62	-3.78%	21
Mar 26, 2026	107.69	107.69	107.69	107.69	107.69	0.01%	7
Mar 25, 2026	107.80	107.80	107.68	107.68	107.68	0.20%	141
Mar 24, 2026	107.47	107.47	107.47	107.47	107.47	0.21%	15
Mar 23, 2026	107.80	107.80	107.25	107.25	107.25	-1.32%	157
Mar 20, 2026	108.68	108.68	108.68	108.68	108.68	0.71%	21
Mar 19, 2026	107.91	107.91	107.91	107.91	107.91	-0.21%	4
Mar 18, 2026	109.01	109.01	108.14	108.14	108.14	-1.21%	138
Mar 17, 2026	109.89	109.89	109.46	109.46	109.46	-0.19%	127
Mar 16, 2026	109.67	109.67	109.67	109.67	109.67	1.12%	14
Mar 13, 2026	108.46	108.46	108.46	108.46	108.46	-1.30%	70
Mar 12, 2026	109.89	109.89	109.89	109.89	109.89	0.81%	18
Mar 11, 2026	109.01	109.01	109.01	109.01	109.01	-2.08%	8
Mar 10, 2026	111.32	111.32	111.32	111.32	111.32	2.44%	44
Mar 9, 2026	108.24	108.67	108.24	108.67	108.67	0.90%	222
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