Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
90.78
+1.06 (1.18%)
At close: Jun 26, 2026, 4:00 PM EDT
91.35
+0.57 (0.63%)
After-hours: Jun 26, 2026, 7:11 PM EDT
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 90.31 | 92.46 | 89.33 | 90.78 | 90.78 | 1.18% | 13,863,822 |
| Jun 25, 2026 | 90.12 | 91.65 | 89.66 | 89.72 | 89.72 | 0.07% | 4,276,332 |
| Jun 24, 2026 | 87.35 | 90.99 | 87.00 | 89.66 | 89.66 | 3.12% | 4,250,526 |
| Jun 23, 2026 | 86.19 | 87.22 | 85.46 | 86.95 | 86.95 | 1.25% | 3,710,216 |
| Jun 22, 2026 | 87.34 | 87.41 | 85.32 | 85.88 | 85.88 | -1.69% | 3,485,250 |
| Jun 18, 2026 | 86.96 | 87.83 | 86.52 | 87.36 | 87.36 | 0.78% | 5,227,039 |
| Jun 17, 2026 | 87.92 | 89.14 | 86.28 | 86.68 | 86.68 | -2.14% | 5,000,120 |
| Jun 16, 2026 | 89.02 | 89.60 | 87.55 | 88.58 | 88.58 | 2.67% | 5,621,369 |
| Jun 15, 2026 | 85.30 | 86.31 | 84.61 | 86.28 | 86.28 | 1.37% | 2,889,154 |
| Jun 12, 2026 | 86.48 | 86.51 | 83.17 | 85.11 | 85.11 | -0.76% | 4,551,482 |
| Jun 11, 2026 | 86.05 | 87.09 | 85.55 | 85.76 | 85.76 | -0.26% | 5,034,013 |
| Jun 10, 2026 | 86.59 | 87.22 | 85.10 | 85.98 | 85.98 | -1.78% | 4,514,222 |
| Jun 9, 2026 | 86.27 | 87.93 | 85.97 | 87.54 | 87.54 | 1.97% | 3,419,469 |
| Jun 8, 2026 | 85.99 | 86.73 | 84.70 | 85.85 | 85.85 | -0.13% | 4,356,439 |
| Jun 5, 2026 | 88.24 | 89.48 | 84.70 | 85.96 | 85.96 | -1.70% | 5,752,167 |
| Jun 4, 2026 | 87.38 | 88.40 | 86.72 | 87.45 | 87.45 | 1.69% | 4,416,712 |
| Jun 3, 2026 | 87.63 | 87.90 | 85.81 | 86.00 | 86.00 | -1.89% | 4,905,493 |
| Jun 2, 2026 | 87.60 | 88.60 | 86.17 | 87.66 | 87.66 | -0.57% | 5,970,360 |
| Jun 1, 2026 | 86.55 | 89.14 | 86.25 | 88.16 | 88.16 | 1.95% | 7,648,959 |
| May 29, 2026 | 86.08 | 88.02 | 85.83 | 86.47 | 86.47 | 0.59% | 7,119,688 |
| May 28, 2026 | 86.22 | 88.02 | 85.84 | 85.96 | 85.96 | -0.64% | 6,396,069 |
| May 27, 2026 | 87.63 | 88.28 | 85.63 | 86.51 | 86.51 | -1.18% | 7,285,884 |
| May 26, 2026 | 86.25 | 87.93 | 85.52 | 87.54 | 87.54 | 2.05% | 5,054,482 |
| May 22, 2026 | 83.77 | 86.03 | 83.12 | 85.78 | 85.78 | 3.10% | 4,788,397 |
| May 21, 2026 | 82.13 | 83.50 | 81.82 | 83.20 | 83.20 | 0.28% | 3,727,028 |
| May 20, 2026 | 81.74 | 83.59 | 81.23 | 82.97 | 82.97 | 0.99% | 3,991,576 |
| May 19, 2026 | 82.29 | 82.61 | 80.87 | 82.16 | 82.16 | -0.28% | 3,826,093 |
| May 18, 2026 | 81.14 | 82.88 | 80.57 | 82.39 | 82.39 | 1.24% | 4,135,996 |
| May 15, 2026 | 80.14 | 82.28 | 80.14 | 81.38 | 81.38 | 0.05% | 4,672,977 |
| May 14, 2026 | 81.46 | 81.94 | 80.33 | 81.34 | 81.34 | -0.06% | 3,312,552 |
| May 13, 2026 | 79.55 | 81.73 | 78.29 | 81.39 | 81.39 | 2.08% | 5,338,816 |
| May 12, 2026 | 77.76 | 79.98 | 77.35 | 79.73 | 79.73 | 3.32% | 5,075,382 |
| May 11, 2026 | 79.73 | 80.09 | 76.49 | 77.17 | 77.17 | -3.49% | 5,262,032 |
| May 8, 2026 | 82.89 | 83.04 | 79.24 | 79.96 | 79.96 | -3.38% | 4,031,273 |
| May 7, 2026 | 83.25 | 84.43 | 82.65 | 82.76 | 82.76 | -0.53% | 3,332,532 |
| May 6, 2026 | 82.73 | 83.59 | 81.32 | 83.20 | 83.20 | 0.35% | 5,083,742 |
| May 5, 2026 | 83.95 | 83.95 | 81.42 | 82.91 | 82.91 | -0.50% | 3,288,318 |
| May 4, 2026 | 83.66 | 84.65 | 83.15 | 83.33 | 83.33 | -0.77% | 3,302,609 |
| May 1, 2026 | 84.01 | 85.06 | 82.53 | 83.98 | 83.98 | 0.57% | 6,580,877 |
| Apr 30, 2026 | 81.53 | 83.63 | 80.65 | 83.50 | 83.50 | 2.81% | 6,642,925 |
| Apr 29, 2026 | 81.95 | 82.28 | 80.76 | 81.22 | 81.22 | -1.29% | 5,014,697 |
| Apr 28, 2026 | 84.13 | 84.95 | 81.51 | 82.28 | 82.28 | -1.41% | 5,837,725 |
| Apr 27, 2026 | 83.54 | 84.79 | 83.22 | 83.46 | 83.46 | -0.82% | 7,167,720 |
| Apr 24, 2026 | 82.50 | 84.74 | 82.12 | 84.15 | 84.15 | 5.56% | 11,816,695 |
| Apr 23, 2026 | 81.53 | 82.00 | 79.19 | 79.72 | 79.72 | -2.22% | 6,234,321 |
| Apr 22, 2026 | 80.14 | 81.72 | 79.93 | 81.53 | 81.53 | 2.28% | 4,943,851 |
| Apr 21, 2026 | 81.48 | 81.84 | 79.30 | 79.71 | 79.71 | -2.12% | 4,881,401 |
| Apr 20, 2026 | 80.95 | 82.49 | 80.50 | 81.44 | 81.44 | 0.56% | 5,510,835 |
| Apr 17, 2026 | 78.79 | 81.69 | 78.79 | 80.99 | 80.99 | 2.45% | 5,555,455 |
| Apr 16, 2026 | 77.68 | 79.23 | 77.26 | 79.05 | 79.05 | 1.09% | 6,192,791 |
| Apr 15, 2026 | 78.52 | 78.95 | 77.10 | 78.20 | 78.20 | - | 5,128,511 |
| Apr 14, 2026 | 77.84 | 78.90 | 77.33 | 78.20 | 78.20 | 0.10% | 5,859,782 |
| Apr 13, 2026 | 77.57 | 78.17 | 77.20 | 78.12 | 78.12 | 0.32% | 6,303,264 |
| Apr 10, 2026 | 79.15 | 79.85 | 77.51 | 77.87 | 77.87 | -1.62% | 4,946,414 |
| Apr 9, 2026 | 81.32 | 81.32 | 79.06 | 79.15 | 79.15 | -3.13% | 5,469,210 |
| Apr 8, 2026 | 82.02 | 82.77 | 81.36 | 81.71 | 81.71 | 1.08% | 4,664,051 |
| Apr 7, 2026 | 80.62 | 81.41 | 80.21 | 80.84 | 80.84 | -0.43% | 4,014,792 |
| Apr 6, 2026 | 81.00 | 81.72 | 80.56 | 81.19 | 81.19 | 0.17% | 2,377,061 |
| Apr 2, 2026 | 81.14 | 81.72 | 79.40 | 81.05 | 81.05 | -0.26% | 3,303,023 |
| Apr 1, 2026 | 81.00 | 82.17 | 80.11 | 81.26 | 81.26 | 1.47% | 5,357,191 |
| Mar 31, 2026 | 80.01 | 80.53 | 77.60 | 80.08 | 80.08 | 0.73% | 4,426,338 |
| Mar 30, 2026 | 79.19 | 80.63 | 78.39 | 79.50 | 79.50 | 0.20% | 4,911,489 |
| Mar 27, 2026 | 81.80 | 81.84 | 78.57 | 79.34 | 79.34 | -3.36% | 4,873,944 |
| Mar 26, 2026 | 82.36 | 83.76 | 81.93 | 82.10 | 82.10 | -0.69% | 6,235,043 |
| Mar 25, 2026 | 82.44 | 83.09 | 81.28 | 82.67 | 82.67 | 1.20% | 3,639,573 |
| Mar 24, 2026 | 81.65 | 82.33 | 80.60 | 81.69 | 81.69 | -0.40% | 3,899,852 |
| 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 |