Edwards Lifesciences CorporationEWNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $85.87 | $86.56 | $83.76 | $85.07 | 2.03M |
| 3/2/2026 | $85.67 | $87.32 | $85.60 | $87.18 | 3.75M |
| 2/27/2026 | $85.76 | $86.95 | $85.20 | $86.47 | 6.17M |
| 2/26/2026 | $83.85 | $85.92 | $83.67 | $85.90 | 3.71M |
| 2/25/2026 | $82.64 | $84.07 | $82.56 | $83.40 | 4.19M |
| 2/24/2026 | $82.33 | $83.03 | $81.17 | $82.40 | 4.49M |
| 2/23/2026 | $79.10 | $82.77 | $79.10 | $82.44 | 5.50M |
| 2/20/2026 | $78.60 | $79.93 | $78.00 | $79.78 | 4.74M |
| 2/19/2026 | $78.50 | $79.12 | $77.66 | $78.92 | 2.61M |
| 2/18/2026 | $78.39 | $79.08 | $77.72 | $78.98 | 4.12M |
| 2/17/2026 | $77.21 | $80.42 | $76.33 | $78.45 | 6.11M |
| 2/13/2026 | $76.62 | $77.56 | $75.51 | $75.87 | 5.35M |
| 2/12/2026 | $79.29 | $79.63 | $76.06 | $76.44 | 5.38M |
| 2/11/2026 | $78.61 | $79.91 | $74.66 | $79.33 | 11.29M |
| 2/10/2026 | $76.90 | $78.23 | $76.37 | $77.05 | 6.56M |
| 2/9/2026 | $78.13 | $78.38 | $76.52 | $76.80 | 6.11M |
| 2/6/2026 | $78.71 | $78.89 | $77.44 | $78.71 | 6.48M |
| 2/5/2026 | $79.87 | $80.66 | $77.46 | $78.10 | 6.99M |
| 2/4/2026 | $81.48 | $81.98 | $79.62 | $79.77 | 6.46M |
| 2/3/2026 | $82.38 | $83.77 | $82.00 | $82.10 | 3.39M |
| 2/2/2026 | $81.44 | $82.89 | $81.04 | $82.65 | 3.78M |
| 1/30/2026 | $81.60 | $82.82 | $80.75 | $81.36 | 3.70M |
| 1/29/2026 | $82.46 | $82.53 | $80.44 | $81.49 | 4.10M |
| 1/28/2026 | $83.09 | $83.68 | $81.81 | $81.86 | 2.74M |
| 1/27/2026 | $84.01 | $84.69 | $83.16 | $83.60 | 2.02M |
| 1/26/2026 | $83.36 | $84.56 | $83.25 | $84.27 | 3.03M |
| 1/23/2026 | $84.36 | $85.00 | $83.40 | $83.66 | 3.19M |
| 1/22/2026 | $85.24 | $86.20 | $84.32 | $84.44 | 3.82M |
| 1/21/2026 | $83.92 | $85.69 | $83.69 | $85.14 | 5.04M |
| 1/20/2026 | $83.73 | $85.16 | $82.82 | $83.46 | 4.00M |
| 1/16/2026 | $84.17 | $84.55 | $83.27 | $84.35 | 3.45M |
| 1/15/2026 | $83.50 | $84.51 | $82.38 | $84.49 | 3.10M |
| 1/14/2026 | $83.32 | $83.60 | $81.26 | $83.10 | 6.29M |
| 1/13/2026 | $83.00 | $83.95 | $82.56 | $83.84 | 4.06M |
| 1/12/2026 | $86.00 | $86.10 | $82.56 | $83.01 | 3.25M |
| 1/9/2026 | $85.28 | $86.05 | $84.72 | $85.13 | 3.38M |
| 1/8/2026 | $84.28 | $85.54 | $84.25 | $84.58 | 3.74M |
| 1/7/2026 | $86.27 | $86.60 | $83.93 | $84.83 | 4.29M |
| 1/6/2026 | $84.39 | $86.56 | $84.34 | $85.85 | 3.81M |
| 1/5/2026 | $85.00 | $85.33 | $83.66 | $84.17 | 4.21M |
| 1/2/2026 | $85.46 | $85.48 | $84.08 | $85.33 | 2.38M |
| 12/31/2025 | $86.03 | $86.64 | $85.19 | $85.25 | 1.57M |
| 12/30/2025 | $86.63 | $87.06 | $86.12 | $86.20 | 1.64M |
| 12/29/2025 | $87.00 | $87.44 | $86.73 | $86.94 | 1.60M |
| 12/26/2025 | $86.41 | $86.87 | $85.80 | $86.85 | 914,931 |
| 12/24/2025 | $86.10 | $86.50 | $85.79 | $86.29 | 704,800 |
| 12/23/2025 | $86.10 | $86.53 | $85.82 | $86.23 | 1.74M |
| 12/22/2025 | $85.50 | $86.98 | $84.87 | $86.53 | 2.41M |
| 12/19/2025 | $85.18 | $85.82 | $84.84 | $85.66 | 7.25M |
| 12/18/2025 | $85.83 | $86.07 | $84.64 | $84.80 | 3.02M |
| 12/17/2025 | $85.76 | $86.19 | $84.67 | $84.84 | 3.90M |
| 12/16/2025 | $83.16 | $85.76 | $82.31 | $85.32 | 5.95M |
| 12/15/2025 | $83.57 | $84.09 | $81.85 | $83.38 | 4.01M |
| 12/12/2025 | $84.12 | $84.50 | $83.03 | $83.08 | 2.86M |
| 12/11/2025 | $84.35 | $84.60 | $83.64 | $84.24 | 2.10M |
| 12/10/2025 | $83.45 | $84.41 | $83.35 | $83.92 | 2.90M |
| 12/9/2025 | $84.59 | $85.19 | $83.08 | $83.28 | 2.41M |
| 12/8/2025 | $86.01 | $86.01 | $84.16 | $84.32 | 3.58M |
| 12/5/2025 | $86.31 | $87.89 | $85.95 | $86.19 | 3.46M |
| 12/4/2025 | $84.12 | $85.96 | $83.98 | $85.78 | 3.61M |
| 12/3/2025 | $84.73 | $85.05 | $83.94 | $83.98 | 2.27M |