Edwards Lifesciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	77.000	78.780	74.980	74.980	74.980	559
2026-07-23	74.540	74.540	74.020	74.020	74.020	129
2026-07-22	74.760	74.760	74.040	74.040	74.040	1
2026-07-21	75.560	75.580	73.420	73.420	73.420	129
2026-07-20	74.200	74.840	73.660	74.840	74.840	159
2026-07-17	75.420	75.420	75.420	75.420	75.420	0
2026-07-16	76.440	76.440	76.440	76.440	76.440	0
2026-07-15	79.200	79.200	77.280	77.280	77.280	24
2026-07-14	77.300	78.200	77.300	78.200	78.200	303
2026-07-13	78.540	80.860	78.540	80.860	80.860	2
2026-07-10	79.620	80.000	79.620	79.660	79.660	11
2026-07-09	82.780	82.780	80.540	80.580	80.580	67
2026-07-08	81.860	82.080	81.860	81.900	81.900	42
2026-07-07	83.980	84.000	82.940	83.040	83.040	79
2026-07-06	84.000	84.000	82.760	82.760	82.760	2
2026-07-03	82.000	83.080	82.000	82.620	82.620	18
2026-07-02	81.180	82.000	81.180	82.000	82.000	81
2026-07-01	79.760	80.180	79.660	80.180	80.180	26
2026-06-30	80.680	80.680	79.160	79.160	79.160	59
2026-06-29	81.260	81.260	80.060	80.140	80.140	20
2026-06-26	80.540	80.540	80.060	80.060	80.060	55
2026-06-25	79.240	79.240	79.240	79.240	79.240	194
2026-06-24	75.740	79.240	75.740	79.240	79.240	110
2026-06-23	75.900	75.900	75.900	75.900	75.900	29
2026-06-22	73.600	76.040	73.600	75.460	75.460	37
2026-06-19	75.380	75.380	75.360	75.360	75.360	24
2026-06-18	76.120	76.260	76.020	76.200	76.200	187
2026-06-17	76.620	76.800	75.760	76.800	76.800	388
2026-06-16	75.600	76.940	75.600	76.940	76.940	99
2026-06-15	74.720	74.720	73.120	73.780	73.780	32
2026-06-12	73.280	73.280	73.060	73.120	73.120	30
2026-06-11	74.940	74.940	74.680	74.680	74.680	58
2026-06-10	74.940	75.140	74.820	74.820	74.820	148
2026-06-09	74.620	74.980	74.620	74.980	74.980	124
2026-06-08	76.380	76.380	74.300	74.300	74.300	11
2026-06-05	75.620	75.620	74.680	75.080	75.080	15
2026-06-04	75.680	75.680	75.680	75.680	75.680	19
2026-06-03	74.000	74.220	74.000	74.220	74.220	19
2026-06-02	74.660	75.520	73.900	75.440	75.440	7,818
2026-06-01	75.340	75.340	73.240	75.080	75.080	46
2026-05-29	73.900	74.740	73.900	74.640	74.640	2
2026-05-28	73.780	74.280	73.780	74.100	74.100	15
2026-05-27	74.420	75.040	74.420	75.040	75.040	10
2026-05-26	73.960	74.920	73.840	74.720	74.720	692
2026-05-25	72.940	72.940	72.940	72.940	72.940	21
2026-05-22	72.800	73.000	72.800	72.920	72.920	21
2026-05-21	72.240	72.240	71.380	71.380	71.380	21
2026-05-20	68.960	70.860	68.960	70.320	70.320	8
2026-05-19	70.860	70.860	70.860	70.860	70.860	36
2026-05-18	69.440	70.300	69.440	70.300	70.300	1
2026-05-15	71.220	71.220	70.180	70.180	70.180	4
2026-05-14	69.680	69.680	69.680	69.680	69.680	2
2026-05-13	68.620	69.480	68.620	69.480	69.480	2
2026-05-12	65.780	67.520	65.780	67.520	67.520	20
2026-05-11	66.380	66.380	65.140	65.140	65.140	5
2026-05-08	68.900	68.940	68.900	68.940	68.940	102
2026-05-07	71.640	71.640	69.900	70.880	70.880	47
2026-05-06	70.520	70.520	70.460	70.460	70.460	96
2026-05-05	72.440	72.440	71.020	71.020	71.020	10
2026-05-04	72.740	72.740	71.960	71.960	71.960	35

← NewerPage 2 of 4 · 222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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