Edwards Lifesciences Corporation
EW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $87.51 | $87.76 | $83.81 | $84.37 | -2.77% | 3.80M |
| Sep 10, 2026 | $86.00 | $87.27 | $85.00 | $86.77 | +0.68% | 2.31M |
| Sep 9, 2026 | $86.27 | $87.04 | $85.73 | $86.18 | -0.62% | 2.74M |
| Sep 8, 2026 | $89.07 | $89.10 | $86.39 | $86.72 | -3.54% | 3.58M |
| Sep 4, 2026 | $90.21 | $90.21 | $88.40 | $89.90 | +0.13% | 2.64M |
| Sep 3, 2026 | $91.08 | $91.53 | $89.33 | $89.78 | -1.15% | 1.84M |
| Sep 2, 2026 | $91.47 | $92.36 | $90.55 | $90.82 | +0.09% | 2.60M |
| Sep 1, 2026 | $91.39 | $92.95 | $90.10 | $90.74 | -0.01% | 2.54M |
| Aug 31, 2026 | $91.00 | $91.29 | $89.32 | $90.75 | +0.60% | 4.05M |
| Aug 28, 2026 | $89.98 | $90.41 | $89.55 | $90.21 | +0.29% | 2.04M |
| Aug 27, 2026 | $90.78 | $91.48 | $89.79 | $89.95 | -0.91% | 3.06M |
| Aug 26, 2026 | $90.29 | $92.12 | $90.08 | $90.78 | -0.10% | 2.78M |
| Aug 25, 2026 | $90.38 | $91.27 | $89.68 | $90.87 | +0.41% | 2.39M |
| Aug 24, 2026 | $89.89 | $91.11 | $89.46 | $90.50 | +0.79% | 2.72M |
| Aug 21, 2026 | $89.89 | $90.37 | $88.79 | $89.79 | -0.04% | 2.82M |
| Aug 20, 2026 | $91.61 | $92.27 | $89.75 | $89.83 | -2.65% | 2.64M |
| Aug 19, 2026 | $91.47 | $93.25 | $91.27 | $92.28 | +1.43% | 3.41M |
| Aug 18, 2026 | $90.96 | $91.69 | $90.40 | $90.98 | +0.19% | 2.76M |
| Aug 17, 2026 | $90.84 | $91.58 | $90.59 | $90.81 | -0.86% | 2.25M |
| Aug 14, 2026 | $92.92 | $92.92 | $91.48 | $91.60 | -1.04% | 2.86M |
| Aug 13, 2026 | $93.48 | $93.75 | $92.21 | $92.56 | -0.53% | 2.81M |
| Aug 12, 2026 | $91.66 | $93.38 | $91.66 | $93.05 | -0.65% | 2.34M |
| Aug 11, 2026 | $92.03 | $93.91 | $91.98 | $93.66 | +1.77% | 3.14M |
| Aug 10, 2026 | $89.38 | $92.81 | $88.61 | $92.03 | +2.57% | 4.44M |
| Aug 7, 2026 | $89.44 | $90.36 | $88.77 | $89.72 | +0.45% | 2.44M |
| Aug 6, 2026 | $88.98 | $89.36 | $87.95 | $89.32 | +0.39% | 2.66M |
| Aug 5, 2026 | $89.70 | $91.02 | $88.54 | $88.97 | -0.70% | 3.67M |
| Aug 4, 2026 | $88.50 | $89.83 | $88.16 | $89.60 | +0.88% | 4.32M |
| Aug 3, 2026 | $86.89 | $88.91 | $86.39 | $88.82 | +3.20% | 3.96M |
| Jul 31, 2026 | $87.08 | $87.08 | $85.24 | $86.07 | -0.98% | 3.95M |
| Jul 30, 2026 | $85.41 | $87.04 | $85.05 | $86.92 | +1.35% | 3.94M |
| Jul 29, 2026 | $84.79 | $86.00 | $82.91 | $85.76 | +2.49% | 5.59M |
| Jul 28, 2026 | $84.60 | $85.51 | $83.22 | $83.68 | +0.77% | 5.61M |
| Jul 27, 2026 | $83.30 | $84.12 | $81.16 | $83.04 | +0.50% | 6.71M |
| Jul 24, 2026 | $88.00 | $89.08 | $82.53 | $82.63 | -1.42% | 10.48M |
| Jul 23, 2026 | $83.52 | $84.45 | $82.99 | $83.82 | -0.65% | 6.91M |
| Jul 22, 2026 | $85.22 | $85.53 | $84.02 | $84.37 | -0.21% | 4.51M |
| Jul 21, 2026 | $83.99 | $84.87 | $83.17 | $84.55 | -0.53% | 5.57M |
| Jul 20, 2026 | $85.97 | $86.28 | $84.87 | $85.00 | -0.85% | 3.75M |
| Jul 17, 2026 | $86.96 | $87.06 | $85.30 | $85.73 | -2.40% | 5.23M |
| Jul 16, 2026 | $87.89 | $89.49 | $86.42 | $87.84 | +0.65% | 5.95M |
| Jul 15, 2026 | $89.22 | $89.76 | $86.89 | $87.27 | -3.13% | 8.20M |
| Jul 14, 2026 | $90.48 | $90.63 | $88.20 | $90.09 | -1.85% | 5.25M |
| Jul 13, 2026 | $92.28 | $93.09 | $91.50 | $91.79 | -0.46% | 3.25M |
| Jul 10, 2026 | $91.70 | $92.25 | $90.69 | $92.21 | +0.96% | 3.38M |
| Jul 9, 2026 | $93.05 | $93.22 | $91.03 | $91.33 | -2.47% | 5.58M |
| Jul 8, 2026 | $94.43 | $95.13 | $92.89 | $93.64 | -1.24% | 3.67M |
| Jul 7, 2026 | $96.10 | $96.29 | $94.20 | $94.82 | -0.38% | 4.45M |
| Jul 6, 2026 | $94.36 | $95.57 | $92.72 | $95.18 | +0.86% | 3.96M |
| Jul 2, 2026 | $92.07 | $94.47 | $91.82 | $94.37 | +2.59% | 3.21M |
| Jul 1, 2026 | $91.01 | $92.39 | $90.28 | $91.99 | +1.69% | 4.28M |
| Jun 30, 2026 | $91.53 | $92.00 | $89.69 | $90.46 | -0.79% | 3.63M |
| Jun 29, 2026 | $91.02 | $92.88 | $91.01 | $91.18 | +0.44% | 3.61M |
| Jun 26, 2026 | $90.31 | $92.46 | $89.33 | $90.78 | +1.18% | 14.42M |
| Jun 25, 2026 | $90.12 | $91.65 | $89.66 | $89.72 | +0.07% | 4.32M |
| Jun 24, 2026 | $87.35 | $90.99 | $87.00 | $89.66 | +3.12% | 4.51M |
| Jun 23, 2026 | $86.19 | $87.22 | $85.46 | $86.95 | +1.25% | 4.23M |
| Jun 22, 2026 | $87.34 | $87.41 | $85.32 | $85.88 | -1.69% | 3.51M |
| Jun 18, 2026 | $86.96 | $87.83 | $86.52 | $87.36 | +0.78% | 5.55M |
| Jun 17, 2026 | $87.92 | $89.14 | $86.28 | $86.68 | — | 5.03M |
