Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
81.64
-2.25 (-2.68%)
Mar 6, 2026, 4:00 PM EST - Market closed
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 83.00 | 83.08 | 80.50 | 81.64 | 81.64 | -2.68% | 5,132,827 |
| Mar 5, 2026 | 84.44 | 84.83 | 82.97 | 83.89 | 83.89 | -1.56% | 6,260,258 |
| Mar 4, 2026 | 85.14 | 85.81 | 84.22 | 85.22 | 85.22 | -0.07% | 4,143,482 |
| Mar 3, 2026 | 85.87 | 86.56 | 83.76 | 85.28 | 85.28 | -2.18% | 5,277,748 |
| Mar 2, 2026 | 85.67 | 87.32 | 85.60 | 87.18 | 87.18 | 0.82% | 3,710,487 |
| Feb 27, 2026 | 85.76 | 86.95 | 85.20 | 86.47 | 86.47 | 0.66% | 5,971,223 |
| Feb 26, 2026 | 83.85 | 85.92 | 83.67 | 85.90 | 85.90 | 3.00% | 3,653,384 |
| Feb 25, 2026 | 82.64 | 84.07 | 82.56 | 83.40 | 83.40 | 1.21% | 4,187,304 |
| Feb 24, 2026 | 82.33 | 83.03 | 81.17 | 82.40 | 82.40 | -0.05% | 4,486,504 |
| Feb 23, 2026 | 79.10 | 82.77 | 79.10 | 82.44 | 82.44 | 3.33% | 5,498,408 |
| Feb 20, 2026 | 78.60 | 79.93 | 78.00 | 79.78 | 79.78 | 1.09% | 4,730,282 |
| Feb 19, 2026 | 78.50 | 79.12 | 77.66 | 78.92 | 78.92 | -0.08% | 2,202,960 |
| Feb 18, 2026 | 78.39 | 79.08 | 77.72 | 78.98 | 78.98 | 0.68% | 4,116,909 |
| Feb 17, 2026 | 77.21 | 80.42 | 76.33 | 78.45 | 78.45 | 3.40% | 6,110,026 |
| Feb 13, 2026 | 76.62 | 77.56 | 75.51 | 75.87 | 75.87 | -0.75% | 5,345,221 |
| Feb 12, 2026 | 79.29 | 79.63 | 76.06 | 76.44 | 76.44 | -3.64% | 5,377,266 |
| Feb 11, 2026 | 78.61 | 79.91 | 74.66 | 79.33 | 79.33 | 2.96% | 11,196,998 |
| Feb 10, 2026 | 76.90 | 78.23 | 76.37 | 77.05 | 77.05 | 0.33% | 6,466,502 |
| Feb 9, 2026 | 78.13 | 78.38 | 76.52 | 76.80 | 76.80 | -2.43% | 6,094,211 |
| Feb 6, 2026 | 78.71 | 78.89 | 77.44 | 78.71 | 78.71 | 0.78% | 6,471,868 |
| Feb 5, 2026 | 79.87 | 80.66 | 77.46 | 78.10 | 78.10 | -2.09% | 6,899,905 |
| Feb 4, 2026 | 81.48 | 81.98 | 79.62 | 79.77 | 79.77 | -2.84% | 6,461,116 |
| Feb 3, 2026 | 82.38 | 83.77 | 82.00 | 82.10 | 82.10 | -0.67% | 3,386,844 |
| Feb 2, 2026 | 81.44 | 82.89 | 81.04 | 82.65 | 82.65 | 1.59% | 3,778,929 |
| Jan 30, 2026 | 81.60 | 82.82 | 80.75 | 81.36 | 81.36 | -0.16% | 3,688,447 |
| Jan 29, 2026 | 82.46 | 82.53 | 80.44 | 81.49 | 81.49 | -0.45% | 4,085,637 |
| Jan 28, 2026 | 83.09 | 83.68 | 81.81 | 81.86 | 81.86 | -2.08% | 2,740,393 |
| Jan 27, 2026 | 84.01 | 84.69 | 83.16 | 83.60 | 83.60 | -0.80% | 2,022,400 |
| Jan 26, 2026 | 83.36 | 84.56 | 83.25 | 84.27 | 84.27 | 0.73% | 2,918,495 |
| Jan 23, 2026 | 84.36 | 85.00 | 83.40 | 83.66 | 83.66 | -0.92% | 2,852,331 |
| Jan 22, 2026 | 85.24 | 86.20 | 84.32 | 84.44 | 84.44 | -0.82% | 3,821,066 |
| Jan 21, 2026 | 83.92 | 85.69 | 83.69 | 85.14 | 85.14 | 2.01% | 5,042,740 |
| Jan 20, 2026 | 83.73 | 85.16 | 82.82 | 83.46 | 83.46 | -1.06% | 3,989,022 |
| Jan 16, 2026 | 84.17 | 84.55 | 83.27 | 84.35 | 84.35 | -0.17% | 3,442,805 |
| Jan 15, 2026 | 83.50 | 84.51 | 82.38 | 84.49 | 84.49 | 1.67% | 3,102,770 |
| Jan 14, 2026 | 83.32 | 83.60 | 81.26 | 83.10 | 83.10 | -0.88% | 6,289,518 |
| Jan 13, 2026 | 83.00 | 83.95 | 82.56 | 83.84 | 83.84 | 1.00% | 4,057,801 |
| Jan 12, 2026 | 86.00 | 86.10 | 82.56 | 83.01 | 83.01 | -2.49% | 3,245,162 |
| Jan 9, 2026 | 85.28 | 86.05 | 84.72 | 85.13 | 85.13 | 0.65% | 3,383,825 |
| Jan 8, 2026 | 84.28 | 85.54 | 84.25 | 84.58 | 84.58 | -0.29% | 3,738,439 |
| Jan 7, 2026 | 86.27 | 86.60 | 83.93 | 84.83 | 84.83 | -1.19% | 4,287,125 |
| Jan 6, 2026 | 84.39 | 86.56 | 84.34 | 85.85 | 85.85 | 2.00% | 3,798,398 |
| Jan 5, 2026 | 85.00 | 85.33 | 83.66 | 84.17 | 84.17 | -1.36% | 4,207,200 |
| Jan 2, 2026 | 85.46 | 85.48 | 84.08 | 85.33 | 85.33 | 0.09% | 2,376,637 |
| Dec 31, 2025 | 86.03 | 86.64 | 85.19 | 85.25 | 85.25 | -1.10% | 1,559,003 |
| Dec 30, 2025 | 86.63 | 87.06 | 86.12 | 86.20 | 86.20 | -0.85% | 1,627,515 |
| Dec 29, 2025 | 87.00 | 87.44 | 86.73 | 86.94 | 86.94 | 0.10% | 1,600,553 |
| Dec 26, 2025 | 86.41 | 86.87 | 85.80 | 86.85 | 86.85 | 0.65% | 913,277 |
| Dec 24, 2025 | 86.10 | 86.50 | 85.79 | 86.29 | 86.29 | 0.07% | 704,447 |
| Dec 23, 2025 | 86.10 | 86.53 | 85.82 | 86.23 | 86.23 | -0.35% | 1,736,288 |
| Dec 22, 2025 | 85.50 | 86.98 | 84.87 | 86.53 | 86.53 | 1.02% | 2,406,306 |
| Dec 19, 2025 | 85.18 | 85.82 | 84.84 | 85.66 | 85.66 | 1.01% | 7,099,880 |
| Dec 18, 2025 | 85.83 | 86.07 | 84.64 | 84.80 | 84.80 | -0.05% | 3,020,984 |
| Dec 17, 2025 | 85.76 | 86.19 | 84.67 | 84.84 | 84.84 | -0.56% | 3,900,356 |
| Dec 16, 2025 | 83.16 | 85.76 | 82.31 | 85.32 | 85.32 | 2.33% | 5,950,339 |
| Dec 15, 2025 | 83.57 | 84.09 | 81.85 | 83.38 | 83.38 | 0.36% | 4,014,780 |
| Dec 12, 2025 | 84.12 | 84.50 | 83.03 | 83.08 | 83.08 | -1.38% | 2,855,746 |
| Dec 11, 2025 | 84.35 | 84.60 | 83.64 | 84.24 | 84.24 | 0.38% | 2,104,149 |
| Dec 10, 2025 | 83.45 | 84.41 | 83.35 | 83.92 | 83.92 | 0.77% | 2,898,619 |
| Dec 9, 2025 | 84.59 | 85.19 | 83.08 | 83.28 | 83.28 | -1.23% | 2,412,585 |
| Dec 8, 2025 | 86.01 | 86.01 | 84.16 | 84.32 | 84.32 | -2.17% | 3,579,252 |
| Dec 5, 2025 | 86.31 | 87.89 | 85.95 | 86.19 | 86.19 | 0.48% | 3,461,311 |
| Dec 4, 2025 | 84.12 | 85.96 | 83.98 | 85.78 | 85.78 | 2.14% | 3,612,707 |
| Dec 3, 2025 | 84.73 | 85.05 | 83.94 | 83.98 | 83.98 | -0.86% | 2,271,443 |
| Dec 2, 2025 | 85.35 | 85.35 | 83.60 | 84.71 | 84.71 | -0.66% | 3,339,401 |
| Dec 1, 2025 | 86.60 | 86.93 | 85.18 | 85.27 | 85.27 | -1.62% | 2,644,474 |
| Nov 28, 2025 | 87.08 | 87.19 | 86.36 | 86.67 | 86.67 | -0.09% | 1,345,292 |
| Nov 26, 2025 | 86.80 | 87.40 | 86.55 | 86.75 | 86.75 | -0.08% | 2,176,036 |
| Nov 25, 2025 | 84.66 | 86.94 | 84.66 | 86.82 | 86.82 | 2.49% | 3,156,902 |
| Nov 24, 2025 | 84.88 | 85.56 | 83.81 | 84.71 | 84.71 | -0.49% | 7,729,245 |
| Nov 21, 2025 | 84.38 | 85.66 | 84.28 | 85.13 | 85.13 | 1.24% | 4,848,919 |
| Nov 20, 2025 | 86.02 | 86.86 | 84.02 | 84.09 | 84.09 | -2.24% | 3,595,029 |
| Nov 19, 2025 | 84.04 | 86.03 | 83.32 | 86.02 | 86.02 | 2.36% | 4,473,390 |
| Nov 18, 2025 | 85.05 | 85.66 | 84.03 | 84.04 | 84.04 | -0.83% | 3,334,058 |
| Nov 17, 2025 | 85.92 | 86.54 | 84.66 | 84.74 | 84.74 | -1.81% | 3,798,529 |
| Nov 14, 2025 | 86.29 | 86.68 | 84.74 | 86.30 | 86.30 | 0.22% | 3,269,797 |
| Nov 13, 2025 | 85.08 | 87.21 | 84.94 | 86.11 | 86.11 | 0.62% | 4,444,700 |
| Nov 12, 2025 | 85.24 | 85.96 | 85.03 | 85.58 | 85.58 | 0.49% | 3,052,876 |
| Nov 11, 2025 | 84.43 | 85.40 | 84.31 | 85.16 | 85.16 | 1.28% | 2,639,680 |
| Nov 10, 2025 | 82.55 | 84.16 | 82.01 | 84.08 | 84.08 | 0.83% | 3,140,301 |
| Nov 7, 2025 | 82.87 | 83.82 | 82.26 | 83.39 | 83.39 | 1.15% | 3,160,461 |
| Nov 6, 2025 | 82.89 | 82.97 | 81.69 | 82.44 | 82.44 | -0.48% | 3,137,959 |
| Nov 5, 2025 | 84.05 | 84.54 | 82.54 | 82.84 | 82.84 | -1.56% | 3,880,651 |
| Nov 4, 2025 | 83.05 | 84.83 | 82.89 | 84.15 | 84.15 | 1.30% | 4,557,608 |
| Nov 3, 2025 | 83.41 | 83.76 | 80.24 | 83.07 | 83.07 | 0.75% | 6,170,559 |
| Oct 31, 2025 | 84.48 | 87.09 | 81.49 | 82.45 | 82.45 | -1.23% | 11,511,970 |
| Oct 30, 2025 | 82.95 | 83.71 | 82.35 | 83.48 | 83.48 | 0.96% | 6,525,239 |
| Oct 29, 2025 | 84.50 | 84.66 | 81.80 | 82.69 | 82.69 | 0.61% | 6,199,136 |
| Oct 28, 2025 | 80.17 | 83.25 | 79.85 | 82.19 | 82.19 | 1.70% | 9,813,904 |
| Oct 27, 2025 | 76.00 | 83.04 | 75.48 | 80.82 | 80.82 | 6.20% | 13,100,215 |
| Oct 24, 2025 | 76.89 | 77.16 | 76.09 | 76.10 | 76.10 | -0.56% | 3,165,672 |
| Oct 23, 2025 | 76.53 | 76.86 | 75.75 | 76.53 | 76.53 | -0.40% | 3,145,839 |
| Oct 22, 2025 | 76.80 | 78.33 | 76.22 | 76.84 | 76.84 | 1.08% | 6,028,204 |
| Oct 21, 2025 | 75.09 | 76.10 | 74.69 | 76.02 | 76.02 | 0.97% | 3,792,157 |
| Oct 20, 2025 | 74.69 | 75.57 | 74.43 | 75.29 | 75.29 | 0.87% | 4,178,988 |
| Oct 17, 2025 | 72.75 | 74.81 | 72.67 | 74.64 | 74.64 | 2.74% | 4,955,803 |
| Oct 16, 2025 | 73.01 | 73.79 | 72.42 | 72.65 | 72.65 | -0.38% | 2,634,807 |
| Oct 15, 2025 | 72.77 | 73.83 | 72.40 | 72.93 | 72.93 | -0.59% | 4,330,015 |
| Oct 14, 2025 | 72.77 | 73.52 | 72.47 | 73.36 | 73.36 | 0.56% | 3,508,590 |
| Oct 13, 2025 | 73.17 | 73.69 | 72.30 | 72.95 | 72.95 | -1.34% | 3,937,513 |