Edwards Lifesciences CorporationEWNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $85.35 | $85.35 | $83.60 | $84.71 | 3.34M |
| 12/1/2025 | $86.60 | $86.93 | $85.18 | $85.27 | 2.64M |
| 11/28/2025 | $87.08 | $87.19 | $86.36 | $86.67 | 1.35M |
| 11/26/2025 | $86.80 | $87.40 | $86.55 | $86.75 | 2.18M |
| 11/25/2025 | $84.66 | $86.94 | $84.66 | $86.82 | 3.16M |
| 11/24/2025 | $84.88 | $85.56 | $83.81 | $84.71 | 7.73M |
| 11/21/2025 | $84.38 | $85.66 | $84.28 | $85.13 | 4.85M |
| 11/20/2025 | $86.02 | $86.86 | $84.02 | $84.09 | 3.60M |
| 11/19/2025 | $84.04 | $86.03 | $83.32 | $86.02 | 4.47M |
| 11/18/2025 | $85.05 | $85.66 | $84.03 | $84.04 | 3.33M |
| 11/17/2025 | $85.92 | $86.54 | $84.66 | $84.74 | 3.80M |
| 11/14/2025 | $86.29 | $86.68 | $84.74 | $86.30 | 3.27M |
| 11/13/2025 | $85.08 | $87.21 | $84.94 | $86.11 | 4.44M |
| 11/12/2025 | $85.24 | $85.96 | $85.03 | $85.58 | 3.05M |
| 11/11/2025 | $84.43 | $85.40 | $84.31 | $85.16 | 2.64M |
| 11/10/2025 | $82.55 | $84.16 | $82.01 | $84.08 | 3.14M |
| 11/7/2025 | $82.87 | $83.82 | $82.26 | $83.39 | 3.16M |
| 11/6/2025 | $82.89 | $82.97 | $81.69 | $82.44 | 3.14M |
| 11/5/2025 | $84.05 | $84.54 | $82.54 | $82.84 | 3.88M |
| 11/4/2025 | $83.05 | $84.83 | $82.89 | $84.15 | 4.56M |
| 11/3/2025 | $83.41 | $83.76 | $80.24 | $83.07 | 6.17M |
| 10/31/2025 | $84.48 | $87.09 | $81.49 | $82.45 | 11.51M |
| 10/30/2025 | $82.95 | $83.71 | $82.35 | $83.48 | 6.53M |
| 10/29/2025 | $84.50 | $84.66 | $81.80 | $82.69 | 6.20M |
| 10/28/2025 | $80.17 | $83.25 | $79.85 | $82.19 | 9.81M |
| 10/27/2025 | $76.00 | $83.04 | $75.48 | $80.82 | 13.10M |
| 10/24/2025 | $76.89 | $77.16 | $76.09 | $76.10 | 3.17M |
| 10/23/2025 | $76.53 | $76.86 | $75.75 | $76.53 | 3.15M |
| 10/22/2025 | $76.80 | $78.33 | $76.22 | $76.84 | 6.03M |
| 10/21/2025 | $75.09 | $76.10 | $74.69 | $76.02 | 3.79M |
| 10/20/2025 | $74.69 | $75.57 | $74.43 | $75.29 | 4.18M |
| 10/17/2025 | $72.75 | $74.81 | $72.67 | $74.64 | 4.96M |
| 10/16/2025 | $73.01 | $73.79 | $72.42 | $72.65 | 2.63M |
| 10/15/2025 | $72.77 | $73.83 | $72.40 | $72.93 | 4.33M |
| 10/14/2025 | $72.77 | $73.52 | $72.47 | $73.36 | 3.51M |