Edwards Lifesciences Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	72.740	72.740	71.960	71.960	71.960	35
2026-04-30	69.840	69.940	69.840	69.940	69.940	1
2026-04-29	69.980	69.980	69.820	69.820	69.820	12
2026-04-28	69.880	69.880	69.720	69.720	69.720	12
2026-04-27	70.200	72.100	70.200	72.100	72.100	102
2026-04-24	68.180	68.180	68.180	68.180	68.180	0
2026-04-23	69.840	69.840	68.180	68.180	68.180	11
2026-04-22	69.100	69.240	69.100	69.180	69.180	16
2026-04-21	69.880	69.880	68.700	68.700	68.700	103
2026-04-20	69.740	70.080	69.740	69.820	69.820	16
2026-04-17	68.120	68.960	68.120	68.880	68.880	46
2026-04-16	66.580	66.900	66.320	66.900	66.900	45
2026-04-15	66.940	67.000	65.280	65.760	65.760	685
2026-04-14	65.660	66.560	65.660	66.560	66.560	48
2026-04-13	66.420	66.420	65.900	66.020	66.020	19
2026-04-10	67.100	67.100	66.560	66.560	66.560	19
2026-04-09	70.720	70.720	70.720	70.720	70.720	0
2026-04-08	70.680	70.720	70.320	70.720	70.720	74
2026-04-07	72.080	72.080	72.080	72.080	72.080	1
2026-04-02	70.460	70.460	70.340	70.340	70.340	26
2026-04-01	70.500	70.500	70.390	70.390	70.390	4
2026-03-31	69.600	69.600	67.540	68.540	68.540	310
2026-03-30	68.820	69.460	68.820	69.460	69.460	14
2026-03-27	73.000	73.000	68.470	68.690	68.690	19
2026-03-26	71.140	72.320	71.140	72.320	72.320	347
2026-03-25	71.570	71.570	71.210	71.440	71.440	181
2026-03-24	70.300	70.300	70.300	70.300	70.300	1,988
2026-03-23	69.920	71.810	69.920	70.960	70.960	1,988
2026-03-20	71.080	71.080	71.080	71.080	71.080	100
2026-03-19	71.920	72.100	71.920	72.100	72.100	39
2026-03-18	72.250	72.510	72.250	72.510	72.510	1
2026-03-17	72.950	72.950	72.950	72.950	72.950	0
2026-03-16	72.640	73.000	72.640	73.000	73.000	43
2026-03-13	71.670	71.670	71.450	71.450	71.450	22
2026-03-12	73.220	74.100	73.110	73.170	73.170	10,015
2026-03-11	72.690	73.120	72.690	73.120	73.120	27
2026-03-10	73.160	73.490	73.160	73.490	73.490	15
2026-03-09	71.820	72.050	70.720	72.050	72.050	464
2026-03-06	71.560	71.560	69.890	69.990	69.990	57
2026-03-05	73.810	73.810	72.190	72.500	72.500	58
2026-03-04	70.930	73.760	70.930	73.570	73.570	179
2026-03-03	74.200	74.200	72.540	72.680	72.680	232
2026-03-02	73.350	73.910	73.160	73.910	73.910	68
2026-02-27	72.660	73.360	72.660	73.360	73.360	8
2026-02-26	71.840	71.840	71.840	71.840	71.840	408
2026-02-25	70.100	70.940	70.100	70.940	70.940	408
2026-02-24	69.290	69.850	69.290	69.850	69.850	30
2026-02-23	67.050	69.040	66.780	69.040	69.040	188
2026-02-20	66.310	67.050	66.310	67.050	67.050	78
2026-02-19	66.090	66.180	66.090	66.180	66.180	78
2026-02-18	65.520	65.520	65.520	65.520	65.520	0
2026-02-17	65.520	65.520	65.520	65.520	65.520	0
2026-02-16	65.520	65.520	65.520	65.520	65.520	4
2026-02-13	66.630	66.630	66.630	66.630	66.630	0
2026-02-12	66.630	66.630	66.630	66.630	66.630	108
2026-02-11	63.380	63.380	63.380	63.380	63.380	200
2026-02-10	65.190	65.270	64.400	65.270	65.270	33
2026-02-09	66.110	66.710	65.250	65.250	65.250	180
2026-02-06	66.390	66.390	65.610	66.110	66.110	102
2026-02-05	66.950	67.070	66.940	67.070	67.070	53

← NewerPage 3 of 4 · 223 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.