Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
82.28
-1.18 (-1.41%)
At close: Apr 28, 2026, 4:00 PM EDT
80.79
-1.49 (-1.81%)
After-hours: Apr 28, 2026, 7:29 PM EDT
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.13 | 84.95 | 81.51 | 82.28 | 82.28 | -1.41% | 5,837,520 |
| Apr 27, 2026 | 83.54 | 84.79 | 83.22 | 83.46 | 83.46 | -0.82% | 7,167,538 |
| Apr 24, 2026 | 82.50 | 84.74 | 82.12 | 84.15 | 84.15 | 5.56% | 11,798,860 |
| Apr 23, 2026 | 81.53 | 82.00 | 79.19 | 79.72 | 79.72 | -2.22% | 6,124,209 |
| Apr 22, 2026 | 80.14 | 81.72 | 79.93 | 81.53 | 81.53 | 2.28% | 4,904,568 |
| Apr 21, 2026 | 81.48 | 81.84 | 79.30 | 79.71 | 79.71 | -2.12% | 4,881,310 |
| Apr 20, 2026 | 80.95 | 82.49 | 80.50 | 81.44 | 81.44 | 0.56% | 5,369,332 |
| Apr 17, 2026 | 78.79 | 81.69 | 78.79 | 80.99 | 80.99 | 2.45% | 5,552,881 |
| Apr 16, 2026 | 77.68 | 79.23 | 77.26 | 79.05 | 79.05 | 1.09% | 6,192,186 |
| Apr 15, 2026 | 78.52 | 78.95 | 77.10 | 78.20 | 78.20 | - | 5,036,598 |
| Apr 14, 2026 | 77.84 | 78.90 | 77.33 | 78.20 | 78.20 | 0.10% | 5,845,934 |
| Apr 13, 2026 | 77.57 | 78.17 | 77.20 | 78.12 | 78.12 | 0.32% | 6,303,086 |
| Apr 10, 2026 | 79.15 | 79.85 | 77.51 | 77.87 | 77.87 | -1.62% | 4,945,931 |
| Apr 9, 2026 | 81.32 | 81.32 | 79.06 | 79.15 | 79.15 | -3.13% | 5,431,554 |
| Apr 8, 2026 | 82.02 | 82.77 | 81.36 | 81.71 | 81.71 | 1.08% | 4,664,016 |
| Apr 7, 2026 | 80.62 | 81.41 | 80.21 | 80.84 | 80.84 | -0.43% | 4,012,951 |
| Apr 6, 2026 | 81.00 | 81.72 | 80.56 | 81.19 | 81.19 | 0.17% | 2,214,728 |
| Apr 2, 2026 | 81.14 | 81.72 | 79.40 | 81.05 | 81.05 | -0.26% | 3,295,445 |
| Apr 1, 2026 | 81.00 | 82.17 | 80.11 | 81.26 | 81.26 | 1.47% | 5,356,916 |
| Mar 31, 2026 | 80.01 | 80.53 | 77.60 | 80.08 | 80.08 | 0.73% | 4,426,337 |
| Mar 30, 2026 | 79.19 | 80.63 | 78.39 | 79.50 | 79.50 | 0.20% | 4,562,891 |
| Mar 27, 2026 | 81.80 | 81.84 | 78.57 | 79.34 | 79.34 | -3.36% | 4,873,942 |
| Mar 26, 2026 | 82.36 | 83.76 | 81.93 | 82.10 | 82.10 | -0.69% | 6,206,891 |
| Mar 25, 2026 | 82.44 | 83.09 | 81.28 | 82.67 | 82.67 | 1.20% | 3,639,014 |
| Mar 24, 2026 | 81.65 | 82.33 | 80.60 | 81.69 | 81.69 | -0.40% | 3,896,597 |
| Mar 23, 2026 | 82.50 | 83.83 | 81.86 | 82.02 | 82.02 | -0.58% | 4,411,861 |
| Mar 20, 2026 | 81.86 | 83.04 | 81.86 | 82.50 | 82.50 | 0.05% | 4,358,664 |
| Mar 19, 2026 | 82.43 | 83.62 | 81.73 | 82.46 | 82.46 | -0.18% | 4,033,950 |
| Mar 18, 2026 | 83.45 | 84.03 | 82.60 | 82.61 | 82.61 | -1.97% | 3,510,682 |
| Mar 17, 2026 | 83.65 | 85.14 | 83.34 | 84.27 | 84.27 | 0.85% | 4,220,287 |
| Mar 16, 2026 | 82.13 | 84.25 | 81.89 | 83.56 | 83.56 | 2.14% | 4,270,713 |
| Mar 13, 2026 | 85.13 | 85.33 | 81.35 | 81.81 | 81.81 | -3.31% | 5,617,688 |
| Mar 12, 2026 | 84.96 | 85.51 | 83.18 | 84.61 | 84.61 | -0.56% | 4,223,959 |
| Mar 11, 2026 | 86.11 | 86.11 | 83.84 | 85.09 | 85.09 | -0.80% | 4,313,499 |
| Mar 10, 2026 | 83.99 | 86.38 | 82.88 | 85.78 | 85.78 | 1.80% | 6,265,811 |
| Mar 9, 2026 | 80.87 | 84.29 | 80.54 | 84.26 | 84.26 | 3.21% | 4,758,656 |
| Mar 6, 2026 | 83.00 | 83.08 | 80.50 | 81.64 | 81.64 | -2.68% | 5,223,769 |
| Mar 5, 2026 | 84.44 | 84.83 | 82.97 | 83.89 | 83.89 | -1.56% | 6,404,836 |
| Mar 4, 2026 | 85.14 | 85.81 | 84.22 | 85.22 | 85.22 | -0.07% | 4,439,290 |
| Mar 3, 2026 | 85.87 | 86.56 | 83.76 | 85.28 | 85.28 | -2.18% | 5,594,225 |
| Mar 2, 2026 | 85.67 | 87.32 | 85.60 | 87.18 | 87.18 | 0.82% | 3,749,413 |
| Feb 27, 2026 | 85.76 | 86.95 | 85.20 | 86.47 | 86.47 | 0.66% | 6,172,765 |
| Feb 26, 2026 | 83.85 | 85.92 | 83.67 | 85.90 | 85.90 | 3.00% | 3,707,894 |
| Feb 25, 2026 | 82.64 | 84.07 | 82.56 | 83.40 | 83.40 | 1.21% | 4,187,494 |
| Feb 24, 2026 | 82.33 | 83.03 | 81.17 | 82.40 | 82.40 | -0.05% | 4,486,693 |
| Feb 23, 2026 | 79.10 | 82.77 | 79.10 | 82.44 | 82.44 | 3.33% | 5,498,688 |
| Feb 20, 2026 | 78.60 | 79.93 | 78.00 | 79.78 | 79.78 | 1.09% | 4,735,971 |
| Feb 19, 2026 | 78.50 | 79.12 | 77.66 | 78.92 | 78.92 | -0.08% | 2,610,066 |
| Feb 18, 2026 | 78.39 | 79.08 | 77.72 | 78.98 | 78.98 | 0.68% | 4,116,910 |
| Feb 17, 2026 | 77.21 | 80.42 | 76.33 | 78.45 | 78.45 | 3.40% | 6,112,295 |
| Feb 13, 2026 | 76.62 | 77.56 | 75.51 | 75.87 | 75.87 | -0.75% | 5,346,368 |
| Feb 12, 2026 | 79.29 | 79.63 | 76.06 | 76.44 | 76.44 | -3.64% | 5,382,620 |
| Feb 11, 2026 | 78.61 | 79.91 | 74.66 | 79.33 | 79.33 | 2.96% | 11,285,591 |
| Feb 10, 2026 | 76.90 | 78.23 | 76.37 | 77.05 | 77.05 | 0.33% | 6,561,748 |
| Feb 9, 2026 | 78.13 | 78.38 | 76.52 | 76.80 | 76.80 | -2.43% | 6,110,949 |
| Feb 6, 2026 | 78.71 | 78.89 | 77.44 | 78.71 | 78.71 | 0.78% | 6,476,700 |
| Feb 5, 2026 | 79.87 | 80.66 | 77.46 | 78.10 | 78.10 | -2.09% | 6,989,058 |
| Feb 4, 2026 | 81.48 | 81.98 | 79.62 | 79.77 | 79.77 | -2.84% | 6,461,778 |
| Feb 3, 2026 | 82.38 | 83.77 | 82.00 | 82.10 | 82.10 | -0.67% | 3,389,755 |
| Feb 2, 2026 | 81.44 | 82.89 | 81.04 | 82.65 | 82.65 | 1.59% | 3,779,061 |
| Jan 30, 2026 | 81.60 | 82.82 | 80.75 | 81.36 | 81.36 | -0.16% | 3,703,871 |
| Jan 29, 2026 | 82.46 | 82.53 | 80.44 | 81.49 | 81.49 | -0.45% | 4,096,038 |
| Jan 28, 2026 | 83.09 | 83.68 | 81.81 | 81.86 | 81.86 | -2.08% | 2,742,778 |
| Jan 27, 2026 | 84.01 | 84.69 | 83.16 | 83.60 | 83.60 | -0.80% | 2,022,858 |
| Jan 26, 2026 | 83.36 | 84.56 | 83.25 | 84.27 | 84.27 | 0.73% | 3,027,410 |
| Jan 23, 2026 | 84.36 | 85.00 | 83.40 | 83.66 | 83.66 | -0.92% | 3,192,087 |
| Jan 22, 2026 | 85.24 | 86.20 | 84.32 | 84.44 | 84.44 | -0.82% | 3,821,534 |
| Jan 21, 2026 | 83.92 | 85.69 | 83.69 | 85.14 | 85.14 | 2.01% | 5,043,279 |
| Jan 20, 2026 | 83.73 | 85.16 | 82.82 | 83.46 | 83.46 | -1.06% | 4,000,794 |
| Jan 16, 2026 | 84.17 | 84.55 | 83.27 | 84.35 | 84.35 | -0.17% | 3,454,404 |
| Jan 15, 2026 | 83.50 | 84.51 | 82.38 | 84.49 | 84.49 | 1.67% | 3,103,907 |
| Jan 14, 2026 | 83.32 | 83.60 | 81.26 | 83.10 | 83.10 | -0.88% | 6,290,378 |
| Jan 13, 2026 | 83.00 | 83.95 | 82.56 | 83.84 | 83.84 | 1.00% | 4,061,253 |
| Jan 12, 2026 | 86.00 | 86.10 | 82.56 | 83.01 | 83.01 | -2.49% | 3,245,240 |
| Jan 9, 2026 | 85.28 | 86.05 | 84.72 | 85.13 | 85.13 | 0.65% | 3,383,855 |
| Jan 8, 2026 | 84.28 | 85.54 | 84.25 | 84.58 | 84.58 | -0.29% | 3,738,686 |
| Jan 7, 2026 | 86.27 | 86.60 | 83.93 | 84.83 | 84.83 | -1.19% | 4,287,234 |
| Jan 6, 2026 | 84.39 | 86.56 | 84.34 | 85.85 | 85.85 | 2.00% | 3,811,876 |
| Jan 5, 2026 | 85.00 | 85.33 | 83.66 | 84.17 | 84.17 | -1.36% | 4,207,214 |
| Jan 2, 2026 | 85.46 | 85.48 | 84.08 | 85.33 | 85.33 | 0.09% | 2,377,028 |
| Dec 31, 2025 | 86.03 | 86.64 | 85.19 | 85.25 | 85.25 | -1.10% | 1,569,610 |
| Dec 30, 2025 | 86.63 | 87.06 | 86.12 | 86.20 | 86.20 | -0.85% | 1,635,450 |
| Dec 29, 2025 | 87.00 | 87.44 | 86.73 | 86.94 | 86.94 | 0.10% | 1,600,893 |
| Dec 26, 2025 | 86.41 | 86.87 | 85.80 | 86.85 | 86.85 | 0.65% | 914,931 |
| Dec 24, 2025 | 86.10 | 86.50 | 85.79 | 86.29 | 86.29 | 0.07% | 704,791 |
| Dec 23, 2025 | 86.10 | 86.53 | 85.82 | 86.23 | 86.23 | -0.35% | 1,743,004 |
| Dec 22, 2025 | 85.50 | 86.98 | 84.87 | 86.53 | 86.53 | 1.02% | 2,412,549 |
| Dec 19, 2025 | 85.18 | 85.82 | 84.84 | 85.66 | 85.66 | 1.01% | 7,253,411 |
| 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 |