Edwards Lifesciences Corporation (EW)
NYSE: EW · Real-Time Price · USD
77.68
+0.75 (0.97%)
At close: Aug 13, 2025, 4:00 PM
77.68
0.00 (0.00%)
Pre-market: Aug 14, 2025, 8:02 AM EDT
Edwards Lifesciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 77.20 | 78.02 | 76.62 | 77.68 | 77.68 | 0.97% | 3,477,206 |
| Aug 12, 2025 | 77.74 | 78.04 | 76.07 | 76.93 | 76.93 | -1.57% | 3,631,200 |
| Aug 11, 2025 | 78.02 | 78.41 | 77.55 | 78.16 | 78.16 | -0.24% | 2,884,764 |
| Aug 8, 2025 | 77.82 | 78.56 | 77.41 | 78.35 | 78.35 | 0.54% | 2,877,353 |
| Aug 7, 2025 | 79.06 | 79.40 | 77.22 | 77.93 | 77.93 | -0.87% | 3,238,558 |
| Aug 6, 2025 | 79.17 | 79.63 | 77.64 | 78.61 | 78.61 | -0.80% | 3,963,656 |
| Aug 5, 2025 | 80.06 | 80.50 | 78.76 | 79.24 | 79.24 | -1.06% | 4,047,115 |
| Aug 4, 2025 | 79.63 | 80.11 | 78.57 | 80.09 | 80.09 | 0.96% | 3,171,790 |
| Aug 1, 2025 | 79.02 | 79.73 | 77.96 | 79.33 | 79.33 | 0.03% | 3,152,852 |
| Jul 31, 2025 | 80.78 | 81.05 | 79.02 | 79.31 | 79.31 | -2.28% | 5,077,065 |
| Jul 30, 2025 | 80.92 | 81.88 | 80.45 | 81.16 | 81.16 | 0.86% | 5,834,197 |
| Jul 29, 2025 | 79.49 | 80.53 | 79.11 | 80.47 | 80.47 | 2.52% | 6,361,645 |
| Jul 28, 2025 | 80.45 | 80.73 | 78.37 | 78.49 | 78.49 | -1.89% | 6,024,598 |
| Jul 25, 2025 | 81.50 | 83.00 | 77.52 | 80.00 | 80.00 | 5.54% | 15,657,132 |
| Jul 24, 2025 | 76.86 | 77.08 | 75.39 | 75.80 | 75.80 | -1.44% | 7,545,772 |
| Jul 23, 2025 | 77.07 | 77.54 | 76.58 | 76.91 | 76.91 | 0.80% | 5,237,337 |
| Jul 22, 2025 | 76.47 | 77.02 | 76.07 | 76.30 | 76.30 | -0.34% | 4,867,626 |
| Jul 21, 2025 | 76.98 | 77.57 | 76.52 | 76.56 | 76.56 | 0.09% | 2,869,150 |
| Jul 18, 2025 | 76.50 | 77.36 | 76.37 | 76.49 | 76.49 | 0.41% | 4,816,621 |
| Jul 17, 2025 | 76.18 | 76.56 | 75.44 | 76.18 | 76.18 | 0.05% | 4,140,711 |
| Jul 16, 2025 | 77.03 | 77.04 | 75.30 | 76.14 | 76.14 | -0.87% | 5,066,793 |
| Jul 15, 2025 | 78.69 | 78.73 | 76.81 | 76.81 | 76.81 | -1.88% | 3,990,873 |
| Jul 14, 2025 | 77.94 | 78.81 | 77.81 | 78.28 | 78.28 | 0.29% | 4,845,131 |
| Jul 11, 2025 | 78.26 | 78.39 | 77.05 | 78.05 | 78.05 | -0.95% | 3,780,223 |
| Jul 10, 2025 | 77.65 | 78.90 | 77.21 | 78.80 | 78.80 | 2.09% | 4,298,335 |
| Jul 9, 2025 | 76.79 | 77.36 | 75.84 | 77.19 | 77.19 | 1.05% | 2,635,591 |
| Jul 8, 2025 | 76.68 | 77.30 | 76.16 | 76.39 | 76.39 | -0.39% | 2,411,998 |
| Jul 7, 2025 | 76.80 | 77.43 | 76.03 | 76.69 | 76.69 | -0.13% | 2,503,565 |
| Jul 3, 2025 | 77.21 | 77.43 | 76.50 | 76.79 | 76.79 | -0.30% | 1,679,364 |
| Jul 2, 2025 | 76.79 | 78.07 | 76.30 | 77.02 | 77.02 | -0.21% | 3,082,717 |
| Jul 1, 2025 | 77.70 | 78.03 | 76.92 | 77.18 | 77.18 | -1.32% | 3,143,257 |
| Jun 30, 2025 | 78.06 | 78.53 | 77.67 | 78.21 | 78.21 | - | 3,098,925 |
| Jun 27, 2025 | 77.25 | 78.25 | 76.94 | 78.21 | 78.21 | 1.37% | 6,205,587 |
| Jun 26, 2025 | 76.99 | 77.90 | 76.67 | 77.15 | 77.15 | 0.23% | 4,814,246 |
| Jun 25, 2025 | 75.79 | 77.27 | 75.67 | 76.97 | 76.97 | 1.48% | 3,724,559 |
| Jun 24, 2025 | 75.71 | 76.63 | 74.12 | 75.85 | 75.85 | 0.70% | 4,651,025 |
| Jun 23, 2025 | 73.71 | 75.69 | 73.38 | 75.32 | 75.32 | 2.02% | 3,796,229 |
| Jun 20, 2025 | 74.43 | 74.75 | 73.35 | 73.83 | 73.83 | -0.20% | 7,031,046 |
| Jun 18, 2025 | 72.78 | 74.56 | 72.42 | 73.98 | 73.98 | 0.97% | 3,983,296 |
| Jun 17, 2025 | 74.32 | 74.53 | 72.98 | 73.27 | 73.27 | -2.07% | 3,013,112 |
| Jun 16, 2025 | 75.15 | 75.81 | 74.54 | 74.82 | 74.82 | -0.44% | 2,925,588 |
| Jun 13, 2025 | 75.20 | 75.92 | 75.01 | 75.15 | 75.15 | -0.98% | 2,661,779 |
| Jun 12, 2025 | 75.28 | 76.62 | 75.26 | 75.89 | 75.89 | 0.56% | 2,851,414 |
| Jun 11, 2025 | 75.81 | 76.15 | 75.30 | 75.47 | 75.47 | -0.44% | 4,874,587 |
| Jun 10, 2025 | 75.98 | 76.55 | 75.48 | 75.80 | 75.80 | -0.73% | 2,911,816 |
| Jun 9, 2025 | 77.25 | 77.37 | 75.28 | 76.36 | 76.36 | -1.50% | 2,492,049 |
| Jun 6, 2025 | 77.22 | 77.80 | 76.54 | 77.52 | 77.52 | -0.32% | 2,634,009 |
| Jun 5, 2025 | 77.75 | 78.27 | 77.37 | 77.77 | 77.77 | -0.10% | 2,308,078 |
| Jun 4, 2025 | 77.05 | 78.46 | 77.05 | 77.85 | 77.85 | 0.17% | 3,443,958 |
| Jun 3, 2025 | 77.37 | 78.37 | 77.13 | 77.72 | 77.72 | -0.49% | 4,093,378 |