Edwards Lifesciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	74.44	75.49	74.44	75.49	75.49	3.24%	13
Dec 4, 2025	71.40	73.12	71.40	73.12	73.12	0.56%	123
Dec 3, 2025	72.97	73.16	72.59	72.71	72.71	0.61%	49
Dec 2, 2025	74.97	74.97	72.12	72.27	72.27	-2.51%	8
Dec 1, 2025	74.89	74.89	74.13	74.13	74.13	-1.00%	11
Nov 28, 2025	75.02	75.02	74.88	74.88	74.88	-0.40%	8
Nov 27, 2025	76.02	76.02	75.18	75.18	75.18	0.47%	8
Nov 26, 2025	74.48	75.37	74.48	74.83	74.83	0.32%	142
Nov 25, 2025	74.56	74.59	74.52	74.59	74.59	1.39%	75
Nov 24, 2025	74.59	74.59	73.57	73.57	73.57	-0.10%	2
Nov 21, 2025	73.64	73.64	73.64	73.64	73.64	-0.43%	-
Nov 20, 2025	73.96	73.96	73.96	73.96	73.96	0.50%	-
Nov 19, 2025	73.23	74.02	73.23	73.59	73.59	0.71%	41
Nov 18, 2025	72.80	73.07	72.80	73.07	73.07	-1.35%	1
Nov 17, 2025	75.07	75.07	74.07	74.07	74.07	0.22%	2
Nov 14, 2025	74.40	74.40	73.46	73.91	73.91	-0.70%	32
Nov 13, 2025	73.52	74.46	73.52	74.43	74.43	0.59%	136
Nov 12, 2025	73.28	74.10	73.28	73.99	73.99	0.74%	51
Nov 11, 2025	72.39	73.45	72.39	73.45	73.45	1.80%	30
Nov 10, 2025	72.15	72.15	72.15	72.15	72.15	0.46%	-
Nov 7, 2025	71.83	71.83	71.53	71.82	71.82	0.31%	6
Nov 6, 2025	71.45	71.60	71.30	71.60	71.60	-1.12%	54
Nov 5, 2025	73.35	73.35	72.41	72.41	72.41	-1.36%	15
Nov 4, 2025	72.24	73.66	72.24	73.41	73.41	2.44%	325
Nov 3, 2025	72.05	72.33	70.74	71.66	71.66	-1.17%	909
Oct 31, 2025	72.90	73.70	71.89	72.51	72.51	0.57%	520
Oct 30, 2025	72.30	72.30	72.10	72.10	72.10	1.41%	184
Oct 29, 2025	71.33	72.80	70.61	71.10	71.10	1.41%	1,877
Oct 28, 2025	70.17	71.03	70.11	70.11	70.11	7.22%	645
Oct 27, 2025	65.30	65.39	65.06	65.39	65.39	-0.79%	73
Oct 24, 2025	65.81	65.91	65.45	65.91	65.91	0.08%	222
Oct 23, 2025	67.11	67.11	65.86	65.86	65.86	-1.88%	46
Oct 22, 2025	66.13	67.12	66.13	67.12	67.12	2.94%	20
Oct 21, 2025	64.45	65.20	64.45	65.20	65.20	2.03%	9
Oct 20, 2025	64.12	64.15	63.90	63.90	63.90	1.28%	202
Oct 17, 2025	62.00	63.09	62.00	63.09	63.09	0.90%	155
Oct 16, 2025	63.02	63.02	62.53	62.53	62.53	-0.87%	100
Oct 15, 2025	63.50	63.50	63.08	63.08	63.08	0.35%	2
Oct 14, 2025	62.28	63.20	62.25	62.86	62.86	-1.15%	1,109
Oct 13, 2025	63.75	63.75	63.17	63.59	63.59	-0.41%	9
Oct 10, 2025	63.85	63.85	63.85	63.85	63.85	-1.80%	-
Oct 9, 2025	65.02	65.02	65.02	65.02	65.02	0.29%	-
Oct 8, 2025	66.01	66.01	64.07	64.83	64.83	-1.77%	259
Oct 7, 2025	65.93	67.03	65.88	66.00	66.00	-0.02%	2,072
Oct 6, 2025	66.29	66.29	66.01	66.01	66.01	0.66%	57
Oct 3, 2025	65.18	65.58	65.18	65.58	65.58	0.77%	12
Oct 2, 2025	64.20	65.08	64.20	65.08	65.08	1.80%	100
Oct 1, 2025	66.11	66.46	63.93	63.93	63.93	-3.14%	117
Sep 30, 2025	65.70	66.00	65.70	66.00	66.00	1.01%	9
Sep 29, 2025	64.70	65.34	64.70	65.34	65.34	0.43%	110