Edwards Lifesciences Corporation
EW · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $93.16 | $95.75 | $87.90 | $93.26 | +1.36% | 12.17M |
| Oct 30, 2026 | $94.55 | $95.34 | $91.87 | $92.01 | -2.57% | 6.04M |
| Oct 29, 2026 | $92.63 | $95.20 | $92.00 | $94.44 | +2.90% | 4.68M |
| Oct 28, 2026 | $89.98 | $92.12 | $89.90 | $91.78 | +1.06% | 2.30M |
| Oct 27, 2026 | $90.19 | $91.33 | $89.73 | $90.82 | +0.29% | 3.02M |
| Oct 26, 2026 | $89.07 | $90.71 | $88.91 | $90.56 | +1.67% | 3.33M |
| Oct 23, 2026 | $90.11 | $91.05 | $88.97 | $89.07 | -1.13% | 3.10M |
| Oct 22, 2026 | $88.64 | $90.19 | $88.28 | $90.09 | +1.91% | 3.05M |
| Oct 21, 2026 | $87.52 | $89.32 | $87.06 | $88.40 | +0.12% | 2.72M |
| Oct 20, 2026 | $87.73 | $88.34 | $87.16 | $88.29 | +1.23% | 1.80M |
| Oct 19, 2026 | $86.66 | $87.73 | $86.55 | $87.22 | +0.72% | 2.76M |
| Oct 16, 2026 | $88.21 | $88.40 | $86.09 | $86.60 | -1.70% | 4.01M |
| Oct 15, 2026 | $86.62 | $88.41 | $85.54 | $88.10 | +1.91% | 4.68M |
| Oct 14, 2026 | $85.47 | $86.62 | $84.83 | $86.45 | +1.38% | 4.04M |
| Oct 13, 2026 | $86.55 | $86.77 | $85.07 | $85.27 | -1.30% | 3.64M |
| Oct 12, 2026 | $85.24 | $86.41 | $84.55 | $86.39 | +1.38% | 3.32M |
| Oct 9, 2026 | $84.60 | $85.34 | $83.22 | $85.21 | +1.15% | 3.89M |
| Oct 8, 2026 | $85.65 | $85.78 | $82.43 | $84.24 | -1.80% | 6.52M |
| Oct 7, 2026 | $86.65 | $87.30 | $85.49 | $85.78 | -0.81% | 3.51M |
| Oct 6, 2026 | $87.54 | $87.88 | $85.94 | $86.48 | -0.86% | 3.38M |
| Oct 5, 2026 | $85.64 | $87.57 | $85.34 | $87.23 | +2.44% | 3.32M |
| Oct 2, 2026 | $85.52 | $86.48 | $84.66 | $85.15 | -0.05% | 2.41M |
| Oct 1, 2026 | $85.99 | $86.84 | $84.49 | $85.19 | -1.31% | 3.08M |
| Sep 30, 2026 | $87.16 | $87.49 | $85.72 | $86.32 | -2.00% | 4.89M |
| Sep 29, 2026 | $85.70 | $88.19 | $85.70 | $88.08 | +1.44% | 3.38M |
| Sep 28, 2026 | $86.00 | $87.33 | $85.56 | $86.83 | +0.63% | 3.23M |
| Sep 25, 2026 | $86.66 | $87.11 | $84.93 | $86.29 | +0.65% | 3.60M |
| Sep 24, 2026 | $86.54 | $87.12 | $85.63 | $85.73 | -1.26% | 3.87M |
| Sep 23, 2026 | $88.70 | $88.79 | $86.06 | $86.82 | -2.21% | 3.62M |
| Sep 22, 2026 | $89.00 | $89.66 | $88.50 | $88.78 | +0.50% | 3.53M |
| Sep 21, 2026 | $88.34 | $88.59 | $87.77 | $88.34 | +0.09% | 3.35M |
| Sep 18, 2026 | $88.03 | $88.77 | $87.47 | $88.26 | +0.01% | 4.26M |
| Sep 17, 2026 | $89.21 | $89.58 | $88.00 | $88.25 | -1.15% | 3.88M |
| Sep 16, 2026 | $84.99 | $89.70 | $84.84 | $89.28 | +4.13% | 5.01M |
| Sep 15, 2026 | $85.03 | $86.03 | $84.47 | $85.74 | +0.26% | 3.78M |
| Sep 14, 2026 | $85.45 | $86.26 | $85.12 | $85.52 | +1.36% | 2.99M |
| 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 | — | 4.44M |
