Edwards Lifesciences Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	82.460	82.530	80.440	81.490	81.490	4,095,900
2026-01-28	83.090	83.680	81.810	81.860	81.860	2,742,800
2026-01-27	84.010	84.690	83.160	83.600	83.600	2,022,700
2026-01-26	83.360	84.560	83.250	84.270	84.270	3,027,400
2026-01-23	84.360	85.000	83.400	83.660	83.660	3,192,100
2026-01-22	85.240	86.200	84.320	84.440	84.440	3,821,500
2026-01-21	83.920	85.690	83.690	85.140	85.140	5,043,300
2026-01-20	83.730	85.160	82.820	83.460	83.460	4,000,700
2026-01-16	84.170	84.550	83.270	84.350	84.350	3,454,400
2026-01-15	83.500	84.510	82.380	84.490	84.490	3,103,900
2026-01-14	83.320	83.600	81.260	83.100	83.100	6,290,400
2026-01-13	83.000	83.950	82.560	83.840	83.840	4,061,000
2026-01-12	86.000	86.100	82.560	83.010	83.010	3,245,200
2026-01-09	85.280	86.050	84.720	85.130	85.130	3,383,800
2026-01-08	84.280	85.540	84.250	84.580	84.580	3,738,700
2026-01-07	86.270	86.600	83.930	84.830	84.830	4,287,200
2026-01-06	84.390	86.560	84.340	85.850	85.850	3,811,800
2026-01-05	85.000	85.330	83.660	84.170	84.170	4,207,200
2026-01-02	85.460	85.480	84.080	85.330	85.330	2,377,000
2025-12-31	86.030	86.640	85.190	85.250	85.250	1,569,600
2025-12-30	86.630	87.060	86.120	86.200	86.200	1,635,500
2025-12-29	87.000	87.440	86.730	86.940	86.940	1,600,800
2025-12-26	86.410	86.870	85.800	86.850	86.850	914,900
2025-12-24	86.100	86.500	85.790	86.290	86.290	704,800
2025-12-23	86.100	86.530	85.820	86.230	86.230	1,743,000
2025-12-22	85.500	86.980	84.870	86.530	86.530	2,412,500
2025-12-19	85.180	85.820	84.840	85.660	85.660	7,253,400
2025-12-18	85.830	86.070	84.640	84.800	84.800	3,021,000
2025-12-17	85.760	86.190	84.670	84.840	84.840	3,900,300
2025-12-16	83.160	85.760	82.310	85.320	85.320	5,949,900
2025-12-15	83.570	84.090	81.850	83.380	83.380	4,014,700
2025-12-12	84.120	84.500	83.030	83.080	83.080	2,855,700
2025-12-11	84.350	84.600	83.640	84.240	84.240	2,104,100
2025-12-10	83.450	84.410	83.350	83.920	83.920	2,898,600
2025-12-09	84.590	85.185	83.075	83.280	83.280	2,412,585
2025-12-08	86.010	86.010	84.160	84.320	84.320	3,579,252
2025-12-05	86.310	87.890	85.950	86.190	86.190	3,461,300
2025-12-04	84.120	85.960	83.980	85.780	85.780	3,612,700
2025-12-03	84.730	85.050	83.940	83.980	83.980	2,271,400
2025-12-02	85.350	85.350	83.600	84.710	84.710	3,339,400
2025-12-01	86.600	86.930	85.180	85.270	85.270	2,644,500
2025-11-28	87.080	87.190	86.360	86.670	86.670	1,345,300
2025-11-26	86.800	87.400	86.550	86.750	86.750	2,176,000
2025-11-25	84.660	86.940	84.660	86.820	86.820	3,156,700
2025-11-24	84.880	85.560	83.810	84.710	84.710	7,729,200
2025-11-21	84.380	85.660	84.280	85.130	85.130	4,848,900
2025-11-20	86.020	86.860	84.020	84.090	84.090	3,595,000
2025-11-19	84.040	86.030	83.320	86.020	86.020	4,473,300
2025-11-18	85.050	85.660	84.030	84.040	84.040	3,334,000
2025-11-17	85.920	86.540	84.660	84.740	84.740	3,798,500
2025-11-14	86.290	86.680	84.740	86.300	86.300	3,269,800
2025-11-13	85.080	87.210	84.940	86.110	86.110	4,444,700
2025-11-12	85.240	85.960	85.030	85.580	85.580	3,052,800
2025-11-11	84.430	85.400	84.310	85.160	85.160	2,639,700
2025-11-10	82.550	84.160	82.010	84.080	84.080	3,140,300
2025-11-07	82.870	83.820	82.260	83.390	83.390	3,160,200
2025-11-06	82.890	82.970	81.690	82.440	82.440	3,137,900
2025-11-05	84.050	84.540	82.540	82.840	82.840	3,880,600
2025-11-04	83.050	84.830	82.890	84.150	84.150	4,557,500
2025-11-03	83.410	83.760	80.240	83.070	83.070	6,170,500

← NewerPage 4 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.