Edwards Lifesciences Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 79.060 | 79.400 | 77.220 | 77.930 | 77.930 | 3,238,600 |
| 2025-08-06 | 79.170 | 79.630 | 77.640 | 78.610 | 78.610 | 3,963,700 |
| 2025-08-05 | 80.060 | 80.500 | 78.760 | 79.240 | 79.240 | 4,047,100 |
| 2025-08-04 | 79.630 | 80.110 | 78.570 | 80.090 | 80.090 | 3,171,800 |
| 2025-08-01 | 79.020 | 79.730 | 77.960 | 79.330 | 79.330 | 3,152,900 |
| 2025-07-31 | 80.780 | 81.050 | 79.020 | 79.310 | 79.310 | 5,077,100 |
| 2025-07-30 | 80.920 | 81.880 | 80.450 | 81.160 | 81.160 | 5,834,200 |
| 2025-07-29 | 79.490 | 80.530 | 79.110 | 80.470 | 80.470 | 6,361,600 |
| 2025-07-28 | 80.450 | 80.730 | 78.370 | 78.490 | 78.490 | 6,024,500 |
| 2025-07-25 | 81.500 | 83.000 | 77.520 | 80.000 | 80.000 | 15,656,700 |
| 2025-07-24 | 76.860 | 77.080 | 75.390 | 75.800 | 75.800 | 7,545,800 |
| 2025-07-23 | 77.070 | 77.540 | 76.580 | 76.910 | 76.910 | 5,237,300 |
| 2025-07-22 | 76.470 | 77.020 | 76.070 | 76.300 | 76.300 | 4,867,600 |
| 2025-07-21 | 76.980 | 77.570 | 76.520 | 76.560 | 76.560 | 2,869,100 |
| 2025-07-18 | 76.500 | 77.360 | 76.370 | 76.490 | 76.490 | 4,816,600 |
| 2025-07-17 | 76.180 | 76.560 | 75.440 | 76.180 | 76.180 | 4,140,700 |
| 2025-07-16 | 77.030 | 77.040 | 75.300 | 76.140 | 76.140 | 5,066,400 |
| 2025-07-15 | 78.690 | 78.730 | 76.810 | 76.810 | 76.810 | 3,990,900 |
| 2025-07-14 | 77.940 | 78.810 | 77.810 | 78.280 | 78.280 | 4,845,100 |
| 2025-07-11 | 78.260 | 78.390 | 77.050 | 78.050 | 78.050 | 3,780,200 |
| 2025-07-10 | 77.650 | 78.900 | 77.210 | 78.800 | 78.800 | 4,298,300 |
| 2025-07-09 | 76.790 | 77.360 | 75.840 | 77.190 | 77.190 | 2,635,600 |
| 2025-07-08 | 76.680 | 77.300 | 76.160 | 76.390 | 76.390 | 2,412,000 |
| 2025-07-07 | 76.800 | 77.430 | 76.030 | 76.690 | 76.690 | 2,503,600 |
| 2025-07-03 | 77.210 | 77.430 | 76.500 | 76.790 | 76.790 | 1,679,400 |
| 2025-07-02 | 76.790 | 78.070 | 76.300 | 77.020 | 77.020 | 3,082,700 |
| 2025-07-01 | 77.700 | 78.030 | 76.920 | 77.180 | 77.180 | 3,143,200 |
| 2025-06-30 | 78.060 | 78.530 | 77.670 | 78.210 | 78.210 | 3,098,900 |
| 2025-06-27 | 77.250 | 78.250 | 76.940 | 78.210 | 78.210 | 6,205,600 |
| 2025-06-26 | 76.990 | 77.900 | 76.670 | 77.150 | 77.150 | 4,814,200 |
| 2025-06-25 | 75.790 | 77.270 | 75.670 | 76.970 | 76.970 | 3,724,600 |
| 2025-06-24 | 75.710 | 76.630 | 74.120 | 75.850 | 75.850 | 4,651,000 |
| 2025-06-23 | 73.710 | 75.690 | 73.380 | 75.320 | 75.320 | 3,796,200 |
| 2025-06-20 | 74.430 | 74.750 | 73.350 | 73.830 | 73.830 | 7,031,000 |
| 2025-06-18 | 72.780 | 74.560 | 72.420 | 73.980 | 73.980 | 3,983,300 |
| 2025-06-17 | 74.320 | 74.530 | 72.980 | 73.270 | 73.270 | 3,037,400 |
| 2025-06-16 | 75.150 | 75.810 | 74.540 | 74.820 | 74.820 | 2,925,600 |
| 2025-06-13 | 75.200 | 75.920 | 75.010 | 75.150 | 75.150 | 2,661,800 |
| 2025-06-12 | 75.280 | 76.620 | 75.260 | 75.890 | 75.890 | 2,851,300 |
| 2025-06-11 | 75.810 | 76.150 | 75.300 | 75.470 | 75.470 | 4,874,500 |
| 2025-06-10 | 75.980 | 76.550 | 75.470 | 75.800 | 75.800 | 2,911,800 |
| 2025-06-09 | 77.250 | 77.370 | 75.280 | 76.360 | 76.360 | 2,492,000 |
| 2025-06-06 | 77.220 | 77.800 | 76.540 | 77.520 | 77.520 | 2,633,900 |
| 2025-06-05 | 77.750 | 78.270 | 77.370 | 77.770 | 77.770 | 2,308,000 |
| 2025-06-04 | 77.050 | 78.460 | 77.050 | 77.850 | 77.850 | 3,444,000 |
| 2025-06-03 | 77.370 | 78.370 | 77.130 | 77.720 | 77.720 | 4,093,400 |
| 2025-06-02 | 77.490 | 78.140 | 76.250 | 78.100 | 78.100 | 3,374,800 |
| 2025-05-30 | 77.600 | 78.300 | 76.930 | 78.220 | 78.220 | 9,048,500 |
| 2025-05-29 | 76.820 | 78.000 | 76.440 | 77.730 | 77.730 | 4,110,800 |
| 2025-05-28 | 77.010 | 78.750 | 76.310 | 76.660 | 76.660 | 6,036,600 |
| 2025-05-27 | 75.460 | 76.470 | 75.280 | 76.220 | 76.220 | 3,499,400 |
| 2025-05-23 | 74.800 | 75.150 | 74.200 | 74.990 | 74.990 | 3,738,100 |
| 2025-05-22 | 76.000 | 76.170 | 74.690 | 74.790 | 74.790 | 4,287,200 |
| 2025-05-21 | 77.550 | 77.770 | 75.430 | 76.100 | 76.100 | 4,413,000 |
| 2025-05-20 | 78.000 | 78.370 | 77.540 | 77.830 | 77.830 | 5,333,200 |
| 2025-05-19 | 77.740 | 78.260 | 77.200 | 78.040 | 78.040 | 5,518,500 |
| 2025-05-16 | 76.860 | 78.280 | 76.840 | 78.000 | 78.000 | 4,985,800 |
| 2025-05-15 | 76.930 | 77.270 | 76.110 | 76.880 | 76.880 | 4,542,600 |
| 2025-05-14 | 75.440 | 77.240 | 75.350 | 76.750 | 76.750 | 7,672,100 |
| 2025-05-13 | 74.880 | 75.940 | 74.080 | 75.500 | 75.500 | 5,657,600 |
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.