Edwards Lifesciences Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	102.50	102.50	102.50	102.50	102.50	3
2026-04-28	101.50	101.50	101.50	101.50	101.50	6
2026-04-27	105.35	105.35	105.35	105.35	105.35	15
2026-04-24	103.00	106.25	103.00	104.00	104.00	11,001
2026-04-23	99.750	99.750	99.750	99.750	99.750	21
2026-04-22	101.40	101.40	101.40	101.40	101.40	1
2026-04-20	101.80	101.99	101.80	101.99	101.99	61
2026-04-17	100.70	100.70	100.70	100.70	100.70	15
2026-04-16	97.600	97.600	97.600	97.600	97.600	9
2026-04-15	97.500	97.500	97.010	97.010	97.010	24
2026-04-14	97.100	97.190	97.100	97.190	97.190	27
2026-04-13	97.900	97.900	97.690	97.690	97.690	198
2026-04-10	97.700	97.700	97.700	97.700	97.700	15
2026-04-09	101.30	101.30	100.56	100.56	100.56	102
2026-04-08	104.70	104.70	104.59	104.59	104.59	53
2026-04-07	104.41	104.41	104.40	104.40	104.40	22
2026-04-06	104.30	104.30	104.02	104.02	104.02	131
2026-04-02	104.10	104.10	104.10	104.10	104.10	2
2026-04-01	105.49	105.49	105.49	105.49	105.49	6
2026-03-31	104.10	104.10	103.51	103.51	103.51	977
2026-03-30	103.80	103.80	103.80	103.80	103.80	1
2026-03-27	103.62	103.62	103.62	103.62	103.62	21
2026-03-26	107.69	107.69	107.69	107.69	107.69	7
2026-03-25	107.80	107.80	107.68	107.68	107.68	141
2026-03-24	107.47	107.47	107.47	107.47	107.47	15
2026-03-23	107.80	107.80	107.25	107.25	107.25	157
2026-03-20	108.68	108.68	108.68	108.68	108.68	21
2026-03-19	108.14	108.14	108.14	108.14	108.14	0
2026-03-18	109.01	109.01	108.14	108.14	108.14	138
2026-03-17	109.89	109.89	109.46	109.46	109.46	127
2026-03-16	109.67	109.67	109.67	109.67	109.67	14
2026-03-13	108.46	108.46	108.46	108.46	108.46	70
2026-03-12	109.89	109.89	109.89	109.89	109.89	18
2026-03-11	109.01	109.01	109.01	109.01	109.01	8
2026-03-10	111.32	111.32	111.32	111.32	111.32	44
2026-03-09	108.67	108.67	108.67	108.67	108.67	222
2026-03-06	107.25	107.70	107.25	107.70	107.70	148
2026-03-05	110.00	110.00	109.60	109.60	109.60	77
2026-03-04	111.76	111.76	111.76	111.76	111.76	26
2026-03-03	111.98	112.10	111.98	112.10	112.10	68
2026-03-02	112.20	112.20	112.20	112.20	112.20	12
2026-02-27	110.77	110.77	110.77	110.77	110.77	3
2026-02-26	110.29	110.29	109.89	109.89	109.89	581
2026-02-25	107.80	107.80	106.60	106.60	106.60	587
2026-02-24	106.59	107.07	106.59	107.07	107.07	162
2026-02-23	106.00	106.00	106.00	106.00	106.00	1
2026-02-20	103.18	103.18	103.18	103.18	103.18	10
2026-02-19	102.90	102.90	102.90	102.90	102.90	11
2026-02-18	102.80	103.10	102.80	103.10	103.10	930
2026-02-13	100.68	100.76	100.68	100.76	100.76	21
2026-02-12	100.59	100.59	100.59	100.59	100.59	3
2026-02-11	102.20	102.20	102.20	102.20	102.20	21
2026-02-10	100.30	100.30	100.30	100.30	100.30	15
2026-02-09	99.400	99.400	99.400	99.400	99.400	13
2026-02-06	101.64	101.64	101.64	101.64	101.64	3
2026-02-05	103.04	103.04	103.04	103.04	103.04	7
2026-02-04	105.62	105.62	104.93	104.93	104.93	1,233
2026-02-03	108.50	108.50	108.34	108.34	108.34	536
2026-02-02	109.12	109.12	109.12	109.12	109.12	5
2026-01-30	107.31	107.31	107.31	107.31	107.31	92

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.