Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	83.520	84.450	82.990	83.820	83.820	6,913,400
2026-07-22	85.220	85.530	84.020	84.370	84.370	4,512,300
2026-07-21	83.990	84.870	83.170	84.550	84.550	5,571,000
2026-07-20	85.970	86.280	84.870	85.000	85.000	3,751,400
2026-07-17	86.960	87.060	85.300	85.730	85.730	5,224,900
2026-07-16	87.890	89.490	86.420	87.840	87.840	5,950,400
2026-07-15	89.220	89.760	86.890	87.270	87.270	8,196,000
2026-07-14	90.480	90.630	88.200	90.090	90.090	5,249,200
2026-07-13	92.280	93.090	91.500	91.790	91.790	3,250,500
2026-07-10	91.700	92.250	90.690	92.210	92.210	3,381,400
2026-07-09	93.050	93.220	91.030	91.330	91.330	5,578,700
2026-07-08	94.430	95.130	92.890	93.640	93.640	3,673,300
2026-07-07	96.100	96.290	94.200	94.820	94.820	4,445,100
2026-07-06	94.360	95.570	92.720	95.180	95.180	3,958,000
2026-07-02	92.070	94.470	91.820	94.370	94.370	3,206,400
2026-07-01	91.010	92.390	90.280	91.990	91.990	4,284,000
2026-06-30	91.530	92.000	89.690	90.460	90.460	3,627,000
2026-06-29	91.020	92.880	91.010	91.180	91.180	3,606,200
2026-06-26	90.310	92.460	89.330	90.780	90.780	14,420,800
2026-06-25	90.120	91.650	89.660	89.720	89.720	4,318,700
2026-06-24	87.350	90.990	87.000	89.660	89.660	4,511,700
2026-06-23	86.190	87.220	85.460	86.950	86.950	4,228,200
2026-06-22	87.340	87.410	85.320	85.880	85.880	3,506,500
2026-06-18	86.960	87.830	86.520	87.360	87.360	5,550,200
2026-06-17	87.920	89.140	86.280	86.680	86.680	5,030,000
2026-06-16	89.020	89.600	87.550	88.580	88.580	5,638,100
2026-06-15	85.300	86.310	84.610	86.280	86.280	2,929,800
2026-06-12	86.480	86.510	83.170	85.110	85.110	4,571,600
2026-06-11	86.050	87.090	85.550	85.760	85.760	5,087,000
2026-06-10	86.590	87.220	85.100	85.980	85.980	4,537,900
2026-06-09	86.270	87.930	85.970	87.540	87.540	3,442,500
2026-06-08	85.990	86.730	84.700	85.850	85.850	4,374,200
2026-06-05	88.240	89.480	84.700	85.960	85.960	5,779,000
2026-06-04	87.380	88.400	86.720	87.450	87.450	4,530,600
2026-06-03	87.630	87.900	85.810	86.000	86.000	4,971,500
2026-06-02	87.600	88.600	86.170	87.660	87.660	6,186,800
2026-06-01	86.550	89.140	86.250	88.160	88.160	7,649,500
2026-05-29	86.080	88.020	85.830	86.470	86.470	7,270,600
2026-05-28	86.220	88.020	85.840	85.960	85.960	6,438,800
2026-05-27	87.630	88.280	85.630	86.510	86.510	7,328,200
2026-05-26	86.250	87.930	85.520	87.540	87.540	5,116,100
2026-05-22	83.770	86.030	83.120	85.780	85.780	4,941,700
2026-05-21	82.130	83.500	81.820	83.200	83.200	3,727,100
2026-05-20	81.740	83.590	81.230	82.970	82.970	4,029,500
2026-05-19	82.290	82.610	80.870	82.160	82.160	4,086,700
2026-05-18	81.140	82.880	80.570	82.390	82.390	4,180,200
2026-05-15	80.140	82.280	80.140	81.380	81.380	4,673,000
2026-05-14	81.460	81.940	80.330	81.340	81.340	3,312,500
2026-05-13	79.550	81.730	78.290	81.390	81.390	5,338,600
2026-05-12	77.760	79.980	77.350	79.730	79.730	5,075,400
2026-05-11	79.730	80.090	76.490	77.170	77.170	5,261,900
2026-05-08	82.890	83.040	79.240	79.960	79.960	4,031,200
2026-05-07	83.250	84.430	82.650	82.760	82.760	3,332,500
2026-05-06	82.730	83.590	81.320	83.200	83.200	5,083,700
2026-05-05	83.950	83.950	81.420	82.910	82.910	3,288,300
2026-05-04	83.660	84.650	83.150	83.330	83.330	3,302,600
2026-05-01	84.010	85.060	82.530	83.980	83.980	6,580,900
2026-04-30	81.530	83.630	80.650	83.500	83.500	6,642,900
2026-04-29	81.950	82.280	80.760	81.220	81.220	5,014,700
2026-04-28	84.130	84.950	81.510	82.280	82.280	5,837,700

← NewerPage 2 of 21 · 1,255 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.