Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 111.32 | 111.54 | 111.32 | 111.54 | 111.54 | 432 |
| 2025-10-29 | 112.50 | 112.50 | 109.85 | 110.99 | 110.99 | 19 |
| 2025-10-28 | 110.27 | 111.65 | 109.89 | 109.89 | 109.89 | 425 |
| 2025-10-27 | 108.70 | 108.90 | 108.70 | 108.90 | 108.90 | 4 |
| 2025-10-24 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 6 |
| 2025-10-23 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 24 |
| 2025-10-22 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 0 |
| 2025-10-21 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 2 |
| 2025-10-20 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 0 |
| 2025-10-17 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 15 |
| 2025-10-16 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 99 |
| 2025-10-15 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 2 |
| 2025-10-14 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 4 |
| 2025-10-13 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | 0 |
| 2025-10-10 | 101.94 | 101.94 | 101.70 | 101.71 | 101.71 | 804 |
| 2025-10-09 | 100.80 | 100.80 | 100.60 | 100.60 | 100.60 | 18 |
| 2025-10-08 | 100.30 | 100.30 | 100.20 | 100.20 | 100.20 | 301 |
| 2025-10-07 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 0 |
| 2025-10-06 | 102.90 | 102.90 | 102.20 | 102.20 | 102.20 | 128 |
| 2025-10-03 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0 |
| 2025-10-02 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0 |
| 2025-10-01 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 1 |
| 2025-09-30 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | 1 |
| 2025-09-29 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | 4 |
| 2025-09-26 | 101.90 | 101.90 | 101.80 | 101.80 | 101.80 | 145 |
| 2025-09-25 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | 13 |
| 2025-09-24 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 7 |
| 2025-09-23 | 98.900 | 98.900 | 98.900 | 98.900 | 98.900 | 7 |
| 2025-09-22 | 98.900 | 98.900 | 98.900 | 98.900 | 98.900 | 0 |
| 2025-09-19 | 98.900 | 98.900 | 98.900 | 98.900 | 98.900 | 3 |
| 2025-09-18 | 98.150 | 98.500 | 98.150 | 98.500 | 98.500 | 101 |
| 2025-09-17 | 100.09 | 100.09 | 99.200 | 99.200 | 99.200 | 5 |
| 2025-09-16 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 3 |
| 2025-09-15 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | 3 |
| 2025-09-12 | 103.84 | 103.84 | 103.31 | 103.31 | 103.31 | 16 |
| 2025-09-11 | 104.63 | 105.16 | 104.63 | 105.16 | 105.16 | 102 |
| 2025-09-10 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 6 |
| 2025-09-09 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | 0 |
| 2025-09-08 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | 6 |
| 2025-09-05 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | 5 |
| 2025-09-04 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | 0 |
| 2025-09-03 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | 0 |
| 2025-09-02 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | 0 |
| 2025-09-01 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | 3 |
| 2025-08-29 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 1 |
| 2025-08-28 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 3 |
| 2025-08-27 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 0 |
| 2025-08-26 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 0 |
| 2025-08-25 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 0 |
| 2025-08-22 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | 7 |
| 2025-08-21 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-20 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-08-19 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 8 |
| 2025-08-18 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | 8 |
| 2025-08-15 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | 9 |
| 2025-08-14 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 0 |
| 2025-08-13 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | 4 |
| 2025-08-12 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | 13 |
| 2025-08-11 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | 4 |
| 2025-08-08 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | 3 |
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.