Edwards Lifesciences Corporation (EW) Historical Stock Price Data | Complete Trading History - Stocknear

Edwards Lifesciences Corp...

NYSE: EW · Real-Time Price · USD
75.27
0.60 (0.81%)
At close: Sep 25, 2025, 3:59 PM
75.40
0.17%
After-hours: Sep 25, 2025, 07:34 PM EDT

EW Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 74.31 75.30 74.02 74.66 74.66 0.12% 3,250,672
Sep 23, 2025 73.69 75.30 73.23 74.57 74.57 1.11% 5,424,269
Sep 22, 2025 74.20 74.56 73.38 73.75 73.75 -0.89% 3,670,300
Sep 19, 2025 74.46 74.75 74.00 74.41 74.41 -0.19% 8,177,900
Sep 18, 2025 75.30 75.92 73.05 74.55 74.55 -0.86% 8,316,400
Sep 17, 2025 75.42 76.43 74.79 75.20 75.20 0.15% 4,845,388
Sep 16, 2025 75.73 76.08 74.89 75.09 75.09 -1.26% 5,156,556
Sep 15, 2025 77.64 78.10 75.99 76.05 76.05 -1.96% 3,734,476
Sep 12, 2025 77.49 77.83 76.49 77.57 77.57 -0.56% 6,301,600
Sep 11, 2025 78.24 78.54 77.14 78.01 78.01 -0.34% 4,606,742
Sep 10, 2025 80.18 80.45 77.89 78.28 78.28 -1.90% 3,944,000
Sep 9, 2025 80.18 80.74 79.51 79.80 79.80 -0.51% 2,418,103
Sep 8, 2025 80.57 80.80 79.53 80.21 80.21 -0.90% 3,183,863
Sep 5, 2025 80.78 81.64 80.48 80.94 80.94 -0.02% 2,283,399
Sep 4, 2025 81.01 81.57 80.54 80.96 80.96 -0.32% 2,648,811
Sep 3, 2025 81.77 82.67 80.08 81.22 81.22 -0.67% 3,396,538
Sep 2, 2025 80.75 82.05 80.12 81.77 81.77 0.53% 3,488,007
Aug 29, 2025 81.09 81.54 80.70 81.34 81.34 0.14% 2,743,800
Aug 28, 2025 80.62 81.29 80.02 81.23 81.23 0.41% 3,477,000
Aug 27, 2025 81.37 81.70 80.90 80.90 80.90 -0.46% 3,026,226