Edwards Lifesciences Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 24 |
| 2025-05-13 | 105.93 | 106.04 | 105.93 | 106.04 | 106.04 | 24 |
| 2025-05-12 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 112 |
| 2025-05-09 | 105.01 | 105.01 | 105.01 | 105.01 | 105.01 | 3 |
| 2025-05-08 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | 12 |
| 2025-05-07 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | 8 |
| 2025-05-06 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | 8 |
| 2025-05-05 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 12 |
| 2025-05-02 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 4 |
| 2025-04-30 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | 10 |
| 2025-04-29 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | 108 |
| 2025-04-28 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | 4 |
| 2025-04-25 | 107.36 | 107.36 | 107.03 | 107.03 | 107.03 | 123 |
| 2025-04-24 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | 5 |
| 2025-04-23 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 10 |
| 2025-04-22 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 19 |
| 2025-04-17 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | 13 |
| 2025-04-16 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | 7 |
| 2025-04-15 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | 14 |
| 2025-04-14 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | 1 |
| 2025-04-11 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | 6 |
| 2025-04-10 | 101.57 | 101.57 | 100.54 | 100.54 | 100.54 | 78 |
| 2025-04-09 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 29 |
| 2025-04-08 | 100.50 | 100.50 | 100.23 | 100.23 | 100.23 | 264 |
| 2025-04-07 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | 12 |
| 2025-04-04 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | 174 |
| 2025-04-03 | 101.10 | 102.80 | 101.10 | 102.80 | 102.80 | 268 |
| 2025-04-02 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 2 |
| 2025-04-01 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | 2 |
| 2025-03-31 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 5 |
| 2025-03-28 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | 5 |
| 2025-03-27 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | 20 |
| 2025-03-26 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 4 |
| 2025-03-25 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 10 |
| 2025-03-24 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 14 |
| 2025-03-21 | 99.720 | 99.720 | 99.720 | 99.720 | 99.720 | 32 |
| 2025-03-20 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 16 |
| 2025-03-19 | 99.610 | 99.610 | 99.610 | 99.610 | 99.610 | 3 |
| 2025-03-18 | 100.30 | 100.30 | 99.200 | 99.200 | 99.200 | 14 |
| 2025-03-17 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | 18 |
| 2025-03-14 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 16 |
| 2025-03-13 | 98.170 | 98.170 | 98.170 | 98.170 | 98.170 | 12 |
| 2025-03-12 | 99.680 | 99.680 | 99.680 | 99.680 | 99.680 | 12 |
| 2025-03-11 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 14 |
| 2025-03-10 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | 20 |
| 2025-03-07 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 8 |
| 2025-03-06 | 103.00 | 103.88 | 103.00 | 103.88 | 103.88 | 23 |
| 2025-03-05 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 22 |
| 2025-02-28 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 12 |
| 2025-02-27 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 14 |
| 2025-02-26 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | 9 |
| 2025-02-25 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | 4 |
| 2025-02-24 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 2 |
| 2025-02-21 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | 7 |
| 2025-02-20 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | 5 |
| 2025-02-19 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | 1 |
| 2025-02-18 | 107.91 | 108.79 | 107.91 | 108.79 | 108.79 | 87 |
| 2025-02-14 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 18 |
| 2025-02-13 | 108.43 | 108.63 | 108.43 | 108.63 | 108.63 | 513 |
| 2025-02-12 | 107.70 | 107.80 | 107.70 | 107.80 | 107.80 | 2 |
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.