Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	88.210	88.400	86.090	86.600	86.600	4,007,400
2026-10-15	86.620	88.410	85.540	88.100	88.100	4,681,100
2026-10-14	85.470	86.620	84.830	86.450	86.450	4,036,400
2026-10-13	86.550	86.770	85.070	85.270	85.270	3,643,000
2026-10-12	85.240	86.410	84.550	86.390	86.390	3,324,300
2026-10-09	84.600	85.340	83.220	85.210	85.210	3,890,500
2026-10-08	85.650	85.780	82.430	84.240	84.240	6,522,200
2026-10-07	86.650	87.300	85.490	85.780	85.780	3,508,100
2026-10-06	87.540	87.880	85.940	86.480	86.480	3,383,200
2026-10-05	85.640	87.570	85.340	87.230	87.230	3,315,800
2026-10-02	85.520	86.480	84.660	85.150	85.150	2,408,400
2026-10-01	85.990	86.840	84.490	85.190	85.190	3,084,700
2026-09-30	87.160	87.490	85.720	86.320	86.320	4,893,900
2026-09-29	85.700	88.190	85.700	88.080	88.080	3,383,100
2026-09-28	86.000	87.330	85.560	86.830	86.830	3,228,100
2026-09-25	86.660	87.110	84.930	86.290	86.290	3,599,800
2026-09-24	86.540	87.120	85.630	85.730	85.730	3,869,000
2026-09-23	88.700	88.790	86.060	86.820	86.820	3,623,700
2026-09-22	89.000	89.660	88.500	88.780	88.780	3,534,100
2026-09-21	88.340	88.590	87.770	88.340	88.340	3,347,100
2026-09-18	88.030	88.770	87.470	88.260	88.260	4,253,900
2026-09-17	89.210	89.580	88.000	88.250	88.250	3,880,100
2026-09-16	84.990	89.700	84.840	89.280	89.280	5,011,500
2026-09-15	85.030	86.030	84.470	85.740	85.740	3,777,700
2026-09-14	85.450	86.260	85.120	85.520	85.520	2,988,100
2026-09-11	87.510	87.760	83.810	84.370	84.370	3,795,200
2026-09-10	86.000	87.270	85.000	86.770	86.770	2,310,000
2026-09-09	86.270	87.040	85.730	86.180	86.180	2,736,800
2026-09-08	89.070	89.100	86.390	86.720	86.720	3,583,500
2026-09-04	90.210	90.210	88.400	89.900	89.900	2,635,300
2026-09-03	91.080	91.530	89.330	89.780	89.780	1,844,100
2026-09-02	91.470	92.360	90.550	90.820	90.820	2,595,800
2026-09-01	91.390	92.950	90.100	90.740	90.740	2,539,900
2026-08-31	91.000	91.290	89.320	90.750	90.750	4,047,500
2026-08-28	89.980	90.410	89.550	90.210	90.210	2,043,700
2026-08-27	90.780	91.480	89.790	89.950	89.950	3,058,200
2026-08-26	90.290	92.120	90.080	90.780	90.780	2,778,100
2026-08-25	90.380	91.270	89.680	90.870	90.870	2,389,700
2026-08-24	89.890	91.110	89.460	90.500	90.500	2,722,000
2026-08-21	89.890	90.370	88.790	89.790	89.790	2,819,800
2026-08-20	91.610	92.270	89.750	89.830	89.830	2,638,000
2026-08-19	91.470	93.250	91.270	92.280	92.280	3,406,100
2026-08-18	90.960	91.690	90.400	90.980	90.980	2,762,300
2026-08-17	90.840	91.580	90.590	90.810	90.810	2,246,400
2026-08-14	92.920	92.920	91.480	91.600	91.600	2,856,500
2026-08-13	93.480	93.750	92.210	92.560	92.560	2,809,900
2026-08-12	91.660	93.380	91.660	93.050	93.050	2,340,300
2026-08-11	92.030	93.910	91.980	93.660	93.660	3,138,700
2026-08-10	89.380	92.810	88.610	92.030	92.030	4,443,900
2026-08-07	89.440	90.360	88.770	89.720	89.720	2,442,000
2026-08-06	88.980	89.360	87.950	89.320	89.320	2,655,600
2026-08-05	89.700	91.020	88.540	88.970	88.970	3,665,500
2026-08-04	88.500	89.830	88.160	89.600	89.600	4,318,700
2026-08-03	86.890	88.910	86.390	88.820	88.820	3,962,300
2026-07-31	87.080	87.080	85.240	86.070	86.070	3,952,900
2026-07-30	85.410	87.040	85.050	86.920	86.920	3,935,900
2026-07-29	84.790	86.000	82.910	85.760	85.760	5,594,700
2026-07-28	84.600	85.510	83.220	83.680	83.680	5,606,800
2026-07-27	83.300	84.120	81.160	83.040	83.040	6,707,500
2026-07-24	88.000	89.080	82.530	82.630	82.630	10,480,900

Page 1 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-06-01	3:1
2015-12-14	2:1
2010-05-28	2:1

Dividends

No dividends on record.

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