Edwards Lifesciences Corporation EW
NYSE · United States · Health Technology
$86.32-1.76 (-2.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $86.32 | -2.00% | $87.16 | $87.49 | $85.72 | 4.89M |
| 2026-09-29 | $88.08 | +1.44% | $85.70 | $88.19 | $85.70 | 3.38M |
| 2026-09-28 | $86.83 | +0.63% | $86.00 | $87.33 | $85.56 | 3.23M |
| 2026-09-25 | $86.29 | +0.65% | $86.66 | $87.11 | $84.93 | 3.60M |
| 2026-09-24 | $85.73 | -1.26% | $86.54 | $87.12 | $85.63 | 3.87M |
| 2026-09-23 | $86.82 | -2.21% | $88.70 | $88.79 | $86.06 | 3.62M |
| 2026-09-22 | $88.78 | +0.50% | $89.00 | $89.66 | $88.50 | 3.53M |
| 2026-09-21 | $88.34 | +0.09% | $88.34 | $88.59 | $87.77 | 3.35M |
| 2026-09-18 | $88.26 | +0.01% | $88.03 | $88.77 | $87.47 | 4.25M |
| 2026-09-17 | $88.25 | -1.15% | $89.21 | $89.58 | $88.00 | 3.88M |
| 2026-09-16 | $89.28 | +4.13% | $84.99 | $89.70 | $84.84 | 5.01M |
| 2026-09-15 | $85.74 | +0.26% | $85.03 | $86.03 | $84.47 | 3.78M |
| 2026-09-14 | $85.52 | +1.36% | $85.45 | $86.26 | $85.12 | 2.99M |
| 2026-09-11 | $84.37 | -2.77% | $87.51 | $87.76 | $83.81 | 3.80M |
| 2026-09-10 | $86.77 | +0.68% | $86.00 | $87.27 | $85.00 | 2.31M |
| 2026-09-09 | $86.18 | -0.62% | $86.27 | $87.04 | $85.73 | 2.74M |
| 2026-09-08 | $86.72 | -3.54% | $89.07 | $89.10 | $86.39 | 3.58M |
| 2026-09-04 | $89.90 | +0.13% | $90.21 | $90.21 | $88.40 | 2.64M |
| 2026-09-03 | $89.78 | -1.15% | $91.08 | $91.53 | $89.33 | 1.84M |
| 2026-09-02 | $90.82 | +0.09% | $91.47 | $92.36 | $90.55 | 2.60M |
| 2026-09-01 | $90.74 | -0.01% | $91.39 | $92.95 | $90.10 | 2.54M |
| 2026-08-31 | $90.75 | +0.60% | $91.00 | $91.29 | $89.32 | 4.05M |
| 2026-08-28 | $90.21 | +0.29% | $89.98 | $90.41 | $89.55 | 2.04M |
| 2026-08-27 | $89.95 | -0.91% | $90.78 | $91.48 | $89.79 | 3.06M |
| 2026-08-26 | $90.78 | -0.10% | $90.29 | $92.12 | $90.08 | 2.78M |
| 2026-08-25 | $90.87 | +0.41% | $90.38 | $91.27 | $89.68 | 2.39M |
| 2026-08-24 | $90.50 | +0.79% | $89.89 | $91.11 | $89.46 | 2.72M |
| 2026-08-21 | $89.79 | -0.04% | $89.89 | $90.37 | $88.79 | 2.82M |
| 2026-08-20 | $89.83 | -2.65% | $91.61 | $92.27 | $89.75 | 2.64M |
| 2026-08-19 | $92.28 | +1.43% | $91.47 | $93.25 | $91.27 | 3.41M |
| 2026-08-18 | $90.98 | +0.19% | $90.96 | $91.69 | $90.40 | 2.76M |
| 2026-08-17 | $90.81 | -0.86% | $90.84 | $91.58 | $90.59 | 2.25M |
| 2026-08-14 | $91.60 | -1.04% | $92.92 | $92.92 | $91.48 | 2.86M |
| 2026-08-13 | $92.56 | -0.53% | $93.48 | $93.75 | $92.21 | 2.81M |
| 2026-08-12 | $93.05 | -0.65% | $91.66 | $93.38 | $91.66 | 2.34M |
| 2026-08-11 | $93.66 | +1.77% | $92.03 | $93.91 | $91.98 | 3.14M |
| 2026-08-10 | $92.03 | +2.57% | $89.38 | $92.81 | $88.61 | 4.44M |
| 2026-08-07 | $89.72 | +0.45% | $89.44 | $90.36 | $88.77 | 2.44M |
| 2026-08-06 | $89.32 | +0.39% | $88.98 | $89.36 | $87.95 | 2.66M |
| 2026-08-05 | $88.97 | -0.70% | $89.70 | $91.02 | $88.54 | 3.67M |
| 2026-08-04 | $89.60 | +0.88% | $88.50 | $89.83 | $88.16 | 4.32M |
| 2026-08-03 | $88.82 | +3.20% | $86.89 | $88.91 | $86.39 | 3.96M |
| 2026-07-31 | $86.07 | -0.98% | $87.08 | $87.08 | $85.24 | 3.95M |
| 2026-07-30 | $86.92 | +1.35% | $85.41 | $87.04 | $85.05 | 3.94M |
| 2026-07-29 | $85.76 | +2.49% | $84.79 | $86.00 | $82.91 | 5.59M |
| 2026-07-28 | $83.68 | +0.77% | $84.60 | $85.51 | $83.22 | 5.61M |
| 2026-07-27 | $83.04 | +0.50% | $83.30 | $84.12 | $81.16 | 6.71M |
| 2026-07-24 | $82.63 | -1.42% | $88.00 | $89.08 | $82.53 | 10.48M |
| 2026-07-23 | $83.82 | -0.65% | $83.52 | $84.45 | $82.99 | 6.91M |
| 2026-07-22 | $84.37 | -0.21% | $85.22 | $85.53 | $84.02 | 4.51M |
| 2026-07-21 | $84.55 | -0.53% | $83.99 | $84.87 | $83.17 | 5.57M |
| 2026-07-20 | $85.00 | -0.85% | $85.97 | $86.28 | $84.87 | 3.75M |
| 2026-07-17 | $85.73 | -2.40% | $86.96 | $87.06 | $85.30 | 5.22M |
| 2026-07-16 | $87.84 | +0.65% | $87.89 | $89.49 | $86.42 | 5.95M |
| 2026-07-15 | $87.27 | -3.13% | $89.22 | $89.76 | $86.89 | 8.20M |
| 2026-07-14 | $90.09 | -1.85% | $90.48 | $90.63 | $88.20 | 5.25M |
| 2026-07-13 | $91.79 | -0.46% | $92.28 | $93.09 | $91.50 | 3.25M |
| 2026-07-10 | $92.21 | +0.96% | $91.70 | $92.25 | $90.69 | 3.38M |
| 2026-07-09 | $91.33 | -2.47% | $93.05 | $93.22 | $91.03 | 5.58M |
| 2026-07-08 | $93.64 | -1.24% | $94.43 | $95.13 | $92.89 | 3.67M |
| 2026-07-07 | $94.82 | -0.38% | $96.10 | $96.29 | $94.20 | 4.45M |
| 2026-07-06 | $95.18 | +0.86% | $94.36 | $95.57 | $92.72 | 3.96M |
| 2026-07-02 | $94.37 | +2.59% | $92.07 | $94.47 | $91.82 | 3.21M |
| 2026-07-01 | $91.99 | +1.69% | $91.01 | $92.39 | $90.28 | 4.28M |
| 2026-06-30 | $90.46 | -0.79% | $91.53 | $92.00 | $89.69 | 3.63M |
| 2026-06-29 | $91.18 | +0.44% | $91.02 | $92.88 | $91.01 | 3.61M |
| 2026-06-26 | $90.78 | +1.18% | $90.31 | $92.46 | $89.33 | 14.42M |
| 2026-06-25 | $89.72 | +0.07% | $90.12 | $91.65 | $89.66 | 4.32M |
| 2026-06-24 | $89.66 | +3.12% | $87.35 | $90.99 | $87.00 | 4.51M |
| 2026-06-23 | $86.95 | +1.25% | $86.19 | $87.22 | $85.46 | 4.23M |
| 2026-06-22 | $85.88 | -1.69% | $87.34 | $87.41 | $85.32 | 3.51M |
| 2026-06-18 | $87.36 | +0.78% | $86.96 | $87.83 | $86.52 | 5.55M |
| 2026-06-17 | $86.68 | -2.14% | $87.92 | $89.14 | $86.28 | 5.03M |
| 2026-06-16 | $88.58 | +2.67% | $89.02 | $89.60 | $87.55 | 5.64M |
| 2026-06-15 | $86.28 | +1.37% | $85.30 | $86.31 | $84.61 | 2.93M |
| 2026-06-12 | $85.11 | -0.76% | $86.48 | $86.51 | $83.17 | 4.57M |
| 2026-06-11 | $85.76 | -0.26% | $86.05 | $87.09 | $85.55 | 5.09M |
| 2026-06-10 | $85.98 | -1.78% | $86.59 | $87.22 | $85.10 | 4.54M |
| 2026-06-09 | $87.54 | +1.97% | $86.27 | $87.93 | $85.97 | 3.44M |
| 2026-06-08 | $85.85 | -0.13% | $85.99 | $86.73 | $84.70 | 4.37M |
| 2026-06-05 | $85.96 | -1.70% | $88.24 | $89.48 | $84.70 | 5.78M |
| 2026-06-04 | $87.45 | +1.69% | $87.38 | $88.40 | $86.72 | 4.53M |
| 2026-06-03 | $86.00 | -1.89% | $87.63 | $87.90 | $85.81 | 4.97M |
| 2026-06-02 | $87.66 | -0.57% | $87.60 | $88.60 | $86.17 | 6.19M |
| 2026-06-01 | $88.16 | +1.95% | $86.55 | $89.14 | $86.25 | 7.65M |
| 2026-05-29 | $86.47 | +0.59% | $86.08 | $88.02 | $85.83 | 7.27M |
| 2026-05-28 | $85.96 | -0.64% | $86.22 | $88.02 | $85.84 | 6.44M |
| 2026-05-27 | $86.51 | -1.18% | $87.63 | $88.28 | $85.63 | 7.33M |
| 2026-05-26 | $87.54 | +2.05% | $86.25 | $87.93 | $85.52 | 5.12M |
| 2026-05-22 | $85.78 | +3.10% | $83.77 | $86.03 | $83.12 | 4.94M |