Edwards Lifesciences Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 84.480 | 87.090 | 81.490 | 82.450 | 82.450 | 11,511,900 |
| 2025-10-30 | 82.950 | 83.710 | 82.350 | 83.480 | 83.480 | 6,525,200 |
| 2025-10-29 | 84.500 | 84.660 | 81.800 | 82.690 | 82.690 | 6,199,000 |
| 2025-10-28 | 80.170 | 83.250 | 79.850 | 82.190 | 82.190 | 9,813,900 |
| 2025-10-27 | 76.000 | 83.040 | 75.480 | 80.820 | 80.820 | 13,100,200 |
| 2025-10-24 | 76.890 | 77.160 | 76.090 | 76.100 | 76.100 | 3,165,700 |
| 2025-10-23 | 76.530 | 76.860 | 75.750 | 76.530 | 76.530 | 3,145,800 |
| 2025-10-22 | 76.800 | 78.330 | 76.220 | 76.840 | 76.840 | 6,028,100 |
| 2025-10-21 | 75.090 | 76.100 | 74.690 | 76.020 | 76.020 | 3,792,200 |
| 2025-10-20 | 74.690 | 75.570 | 74.430 | 75.290 | 75.290 | 4,179,000 |
| 2025-10-17 | 72.750 | 74.810 | 72.670 | 74.640 | 74.640 | 4,955,600 |
| 2025-10-16 | 73.010 | 73.790 | 72.420 | 72.650 | 72.650 | 2,634,800 |
| 2025-10-15 | 72.770 | 73.830 | 72.400 | 72.930 | 72.930 | 4,330,000 |
| 2025-10-14 | 72.770 | 73.520 | 72.470 | 73.360 | 73.360 | 3,508,600 |
| 2025-10-13 | 73.170 | 73.690 | 72.300 | 72.950 | 72.950 | 3,937,500 |
| 2025-10-10 | 75.130 | 75.240 | 73.910 | 73.940 | 73.940 | 3,757,600 |
| 2025-10-09 | 75.770 | 75.880 | 74.720 | 75.190 | 75.190 | 3,181,000 |
| 2025-10-08 | 74.500 | 75.790 | 73.160 | 75.740 | 75.740 | 5,601,300 |
| 2025-10-07 | 77.850 | 78.040 | 76.540 | 76.720 | 76.720 | 2,994,000 |
| 2025-10-06 | 77.130 | 78.000 | 76.470 | 76.560 | 76.560 | 2,882,100 |
| 2025-10-03 | 76.650 | 77.970 | 76.500 | 77.070 | 77.070 | 4,620,300 |
| 2025-10-02 | 75.480 | 76.720 | 74.510 | 76.650 | 76.650 | 3,768,500 |
| 2025-10-01 | 77.790 | 78.370 | 73.900 | 76.310 | 76.310 | 5,994,600 |
| 2025-09-30 | 77.140 | 78.150 | 76.780 | 77.770 | 77.770 | 3,783,900 |
| 2025-09-29 | 76.340 | 77.740 | 75.800 | 77.190 | 77.190 | 4,909,200 |
| 2025-09-26 | 75.560 | 76.380 | 75.350 | 76.250 | 76.250 | 4,471,000 |
| 2025-09-25 | 74.500 | 75.530 | 73.700 | 75.270 | 75.270 | 6,333,000 |
| 2025-09-24 | 74.310 | 75.300 | 74.020 | 74.660 | 74.660 | 3,491,000 |
| 2025-09-23 | 73.690 | 75.300 | 73.230 | 74.570 | 74.570 | 5,424,100 |
| 2025-09-22 | 74.200 | 74.560 | 73.380 | 73.750 | 73.750 | 3,670,300 |
| 2025-09-19 | 74.460 | 74.750 | 74.000 | 74.410 | 74.410 | 8,177,900 |
| 2025-09-18 | 75.300 | 75.920 | 73.050 | 74.550 | 74.550 | 8,316,400 |
| 2025-09-17 | 75.420 | 76.430 | 74.790 | 75.200 | 75.200 | 4,845,300 |
| 2025-09-16 | 75.730 | 76.080 | 74.890 | 75.090 | 75.090 | 5,156,300 |
| 2025-09-15 | 77.640 | 78.100 | 75.990 | 76.050 | 76.050 | 3,734,300 |
| 2025-09-12 | 77.490 | 77.830 | 76.490 | 77.570 | 77.570 | 6,301,600 |
| 2025-09-11 | 78.240 | 78.540 | 77.140 | 78.010 | 78.010 | 4,606,700 |
| 2025-09-10 | 80.180 | 80.450 | 77.890 | 78.280 | 78.280 | 3,943,900 |
| 2025-09-09 | 80.180 | 80.740 | 79.510 | 79.800 | 79.800 | 2,417,900 |
| 2025-09-08 | 80.570 | 80.800 | 79.530 | 80.210 | 80.210 | 3,183,800 |
| 2025-09-05 | 80.780 | 81.640 | 80.480 | 80.940 | 80.940 | 2,283,300 |
| 2025-09-04 | 81.010 | 81.570 | 80.540 | 80.960 | 80.960 | 2,648,800 |
| 2025-09-03 | 81.770 | 82.670 | 80.080 | 81.220 | 81.220 | 3,396,300 |
| 2025-09-02 | 80.750 | 82.050 | 80.120 | 81.770 | 81.770 | 3,488,000 |
| 2025-08-29 | 81.090 | 81.540 | 80.700 | 81.340 | 81.340 | 2,743,800 |
| 2025-08-28 | 80.620 | 81.290 | 80.020 | 81.230 | 81.230 | 3,477,000 |
| 2025-08-27 | 81.370 | 81.700 | 80.900 | 80.900 | 80.900 | 3,026,200 |
| 2025-08-26 | 80.860 | 81.320 | 80.510 | 81.270 | 81.270 | 4,957,900 |
| 2025-08-25 | 81.760 | 82.230 | 80.850 | 80.860 | 80.860 | 4,393,000 |
| 2025-08-22 | 81.510 | 81.840 | 80.350 | 81.830 | 81.830 | 3,076,100 |
| 2025-08-21 | 81.390 | 82.260 | 81.030 | 81.160 | 81.160 | 7,510,400 |
| 2025-08-20 | 80.000 | 81.420 | 79.430 | 81.390 | 81.390 | 5,058,600 |
| 2025-08-19 | 77.750 | 79.350 | 77.750 | 78.930 | 78.930 | 4,793,800 |
| 2025-08-18 | 78.120 | 78.940 | 77.650 | 78.300 | 78.300 | 4,287,700 |
| 2025-08-15 | 78.390 | 78.500 | 77.580 | 78.260 | 78.260 | 2,620,500 |
| 2025-08-14 | 77.530 | 78.230 | 77.220 | 78.180 | 78.180 | 2,811,000 |
| 2025-08-13 | 77.200 | 78.020 | 76.620 | 77.680 | 77.680 | 3,477,200 |
| 2025-08-12 | 77.740 | 78.040 | 76.070 | 76.930 | 76.930 | 3,630,900 |
| 2025-08-11 | 78.020 | 78.410 | 77.550 | 78.160 | 78.160 | 2,884,700 |
| 2025-08-08 | 77.820 | 78.560 | 77.410 | 78.350 | 78.350 | 2,877,400 |
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.