Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	83.540	84.790	83.220	83.460	83.460	7,167,700
2026-04-24	82.500	84.740	82.120	84.150	84.150	11,816,700
2026-04-23	81.530	82.000	79.190	79.720	79.720	6,234,300
2026-04-22	80.140	81.720	79.930	81.530	81.530	4,943,800
2026-04-21	81.480	81.840	79.300	79.710	79.710	4,881,400
2026-04-20	80.950	82.490	80.500	81.440	81.440	5,510,800
2026-04-17	78.790	81.690	78.790	80.990	80.990	5,555,200
2026-04-16	77.680	79.230	77.260	79.050	79.050	6,192,800
2026-04-15	78.520	78.950	77.100	78.200	78.200	5,128,500
2026-04-14	77.840	78.900	77.330	78.200	78.200	5,859,800
2026-04-13	77.570	78.170	77.200	78.120	78.120	6,303,200
2026-04-10	79.150	79.850	77.510	77.870	77.870	4,946,400
2026-04-09	81.320	81.320	79.060	79.150	79.150	5,469,100
2026-04-08	82.020	82.770	81.360	81.710	81.710	4,664,000
2026-04-07	80.620	81.410	80.210	80.840	80.840	4,014,800
2026-04-06	81.000	81.720	80.560	81.190	81.190	2,377,100
2026-04-02	81.140	81.720	79.400	81.050	81.050	3,303,000
2026-04-01	81.000	82.170	80.110	81.260	81.260	5,357,200
2026-03-31	80.010	80.530	77.600	80.080	80.080	4,426,300
2026-03-30	79.190	80.630	78.390	79.500	79.500	4,911,500
2026-03-27	81.800	81.840	78.570	79.340	79.340	4,873,900
2026-03-26	82.360	83.760	81.930	82.100	82.100	6,234,800
2026-03-25	82.440	83.090	81.280	82.670	82.670	3,639,600
2026-03-24	81.650	82.330	80.600	81.690	81.690	3,899,900
2026-03-23	82.500	83.830	81.860	82.020	82.020	4,411,900
2026-03-20	81.860	83.040	81.860	82.500	82.500	4,358,700
2026-03-19	82.430	83.620	81.730	82.460	82.460	4,034,000
2026-03-18	83.450	84.030	82.600	82.610	82.610	3,510,700
2026-03-17	83.650	85.140	83.340	84.270	84.270	4,220,300
2026-03-16	82.130	84.250	81.890	83.560	83.560	4,270,700
2026-03-13	85.130	85.330	81.350	81.810	81.810	5,617,700
2026-03-12	84.960	85.510	83.180	84.610	84.610	4,224,000
2026-03-11	86.110	86.110	83.840	85.090	85.090	4,313,500
2026-03-10	83.990	86.380	82.880	85.780	85.780	6,265,811
2026-03-09	80.870	84.290	80.540	84.260	84.260	4,758,656
2026-03-06	83.000	83.080	80.500	81.640	81.640	5,223,800
2026-03-05	84.440	84.830	82.970	83.890	83.890	6,404,800
2026-03-04	85.140	85.810	84.220	85.220	85.220	4,439,300
2026-03-03	85.870	86.560	83.760	85.280	85.280	5,593,900
2026-03-02	85.670	87.320	85.600	87.180	87.180	3,749,400
2026-02-27	85.760	86.950	85.200	86.470	86.470	6,172,800
2026-02-26	83.850	85.920	83.670	85.900	85.900	3,707,900
2026-02-25	82.640	84.070	82.560	83.400	83.400	4,187,500
2026-02-24	82.330	83.030	81.170	82.400	82.400	4,486,600
2026-02-23	79.100	82.770	79.100	82.440	82.440	5,498,700
2026-02-20	78.600	79.930	78.000	79.780	79.780	4,736,000
2026-02-19	78.500	79.120	77.660	78.920	78.920	2,610,100
2026-02-18	78.390	79.080	77.720	78.980	78.980	4,116,900
2026-02-17	77.210	80.420	76.330	78.450	78.450	6,112,300
2026-02-13	76.620	77.560	75.510	75.870	75.870	5,346,300
2026-02-12	79.290	79.630	76.060	76.440	76.440	5,382,600
2026-02-11	78.610	79.910	74.660	79.330	79.330	11,285,600
2026-02-10	76.900	78.230	76.370	77.050	77.050	6,561,700
2026-02-09	78.130	78.380	76.520	76.800	76.800	6,110,900
2026-02-06	78.710	78.890	77.440	78.710	78.710	6,476,700
2026-02-05	79.870	80.660	77.460	78.100	78.100	6,988,900
2026-02-04	81.480	81.980	79.620	79.770	79.770	6,461,700
2026-02-03	82.380	83.770	82.000	82.100	82.100	3,389,600
2026-02-02	81.440	82.890	81.040	82.650	82.650	3,779,100
2026-01-30	81.600	82.820	80.750	81.360	81.360	3,703,900

← NewerPage 3 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.