Edwards Lifesciences Corp... (EW)
70.60
0.73 (1.04%)
At close: Apr 15, 2025, 3:59 PM
70.05
-0.78%
After-hours: Apr 15, 2025, 06:44 PM EDT
Edwards Lifesciences Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 69.97 | 69.97 | 70.30 | 70.30 | 69.36 | 69.36 | 69.87 | 69.87 | 0.68% | 3,462,998 |
| Apr 11, 2025 | 68.70 | 68.70 | 69.83 | 69.83 | 67.13 | 67.13 | 69.40 | 69.40 | 1.67% | 4,890,113 |
| Apr 10, 2025 | 69.28 | 69.28 | 69.35 | 69.35 | 66.77 | 66.77 | 68.26 | 68.26 | -2.35% | 5,423,518 |
| Apr 9, 2025 | 66.58 | 66.58 | 70.50 | 70.50 | 65.94 | 65.94 | 69.90 | 69.90 | 4.22% | 8,766,400 |
| Apr 8, 2025 | 70.25 | 70.25 | 70.78 | 70.78 | 66.42 | 66.42 | 67.07 | 67.07 | -2.80% | 5,839,541 |
| Apr 7, 2025 | 67.98 | 67.98 | 71.22 | 71.22 | 66.86 | 66.86 | 69.00 | 69.00 | -0.52% | 5,654,606 |
| Apr 4, 2025 | 71.43 | 71.43 | 71.72 | 71.72 | 68.83 | 68.83 | 69.36 | 69.36 | -4.96% | 7,511,800 |
| Apr 3, 2025 | 71.00 | 71.00 | 73.26 | 73.26 | 70.82 | 70.82 | 72.98 | 72.98 | 1.29% | 6,930,527 |
| Apr 2, 2025 | 70.82 | 70.82 | 72.36 | 72.36 | 70.73 | 70.73 | 72.05 | 72.05 | 0.25% | 2,865,718 |
| Apr 1, 2025 | 72.18 | 72.18 | 72.45 | 72.45 | 71.23 | 71.23 | 71.87 | 71.87 | -0.84% | 3,130,440 |
| Mar 31, 2025 | 70.39 | 70.39 | 72.74 | 72.74 | 70.33 | 70.33 | 72.48 | 72.48 | 2.21% | 5,036,100 |
| Mar 28, 2025 | 70.92 | 70.92 | 71.66 | 71.66 | 70.63 | 70.63 | 70.91 | 70.91 | -0.39% | 4,513,900 |
| Mar 27, 2025 | 70.83 | 70.83 | 71.57 | 71.57 | 70.32 | 70.32 | 71.19 | 71.19 | 0.14% | 3,079,200 |
| Mar 26, 2025 | 71.02 | 71.02 | 71.42 | 71.42 | 70.39 | 70.39 | 71.09 | 71.09 | -0.21% | 3,487,917 |
| Mar 25, 2025 | 71.46 | 71.46 | 72.29 | 72.29 | 70.78 | 70.78 | 71.24 | 71.24 | -0.15% | 6,112,450 |
| Mar 24, 2025 | 70.83 | 70.83 | 72.24 | 72.24 | 70.63 | 70.63 | 71.35 | 71.35 | 1.26% | 3,603,111 |
| Mar 21, 2025 | 70.62 | 70.62 | 70.94 | 70.94 | 69.82 | 69.82 | 70.46 | 70.46 | -0.69% | 7,144,400 |
| Mar 20, 2025 | 70.67 | 70.67 | 71.85 | 71.85 | 70.16 | 70.16 | 70.95 | 70.95 | 0.07% | 4,052,941 |
| Mar 19, 2025 | 70.38 | 70.38 | 71.20 | 71.20 | 69.96 | 69.96 | 70.90 | 70.90 | 0.80% | 5,201,500 |
| Mar 18, 2025 | 70.39 | 70.39 | 71.08 | 71.08 | 70.02 | 70.02 | 70.34 | 70.34 | -0.41% | 3,717,546 |
| Mar 17, 2025 | 68.86 | 68.86 | 71.05 | 71.05 | 68.64 | 68.64 | 70.63 | 70.63 | 1.93% | 5,653,044 |
| Mar 14, 2025 | 68.43 | 68.43 | 69.66 | 69.66 | 67.78 | 67.78 | 69.29 | 69.29 | 1.97% | 3,587,135 |
| Mar 13, 2025 | 68.74 | 68.74 | 68.92 | 68.92 | 67.32 | 67.32 | 67.95 | 67.95 | -0.82% | 5,694,649 |
| Mar 12, 2025 | 69.11 | 69.11 | 70.74 | 70.74 | 68.33 | 68.33 | 68.51 | 68.51 | 0.18% | 5,312,300 |
| Mar 11, 2025 | 68.24 | 68.24 | 69.02 | 69.02 | 67.80 | 67.80 | 68.39 | 68.39 | -0.20% | 4,250,100 |
| Mar 10, 2025 | 69.48 | 69.48 | 69.97 | 69.97 | 68.18 | 68.18 | 68.53 | 68.53 | -2.56% | 4,773,489 |
| Mar 7, 2025 | 70.83 | 70.83 | 71.53 | 71.53 | 69.33 | 69.33 | 70.33 | 70.33 | -2.05% | 5,207,844 |
| Mar 6, 2025 | 72.06 | 72.06 | 73.10 | 73.10 | 71.45 | 71.45 | 71.80 | 71.80 | -1.44% | 5,028,700 |
| Mar 5, 2025 | 71.33 | 71.33 | 73.19 | 73.19 | 70.95 | 70.95 | 72.85 | 72.85 | 2.06% | 4,821,945 |
| Mar 4, 2025 | 71.53 | 71.53 | 71.69 | 71.69 | 69.87 | 69.87 | 71.38 | 71.38 | -0.01% | 6,279,900 |
| Mar 3, 2025 | 72.16 | 72.16 | 72.99 | 72.99 | 71.15 | 71.15 | 71.39 | 71.39 | -0.32% | 3,174,021 |
| Feb 28, 2025 | 71.47 | 71.47 | 71.77 | 71.77 | 70.14 | 70.14 | 71.62 | 71.62 | 0.31% | 5,955,822 |
| Feb 27, 2025 | 71.66 | 71.66 | 72.64 | 72.64 | 71.38 | 71.38 | 71.40 | 71.40 | -0.78% | 2,993,200 |
| Feb 26, 2025 | 71.55 | 71.55 | 72.40 | 72.40 | 71.21 | 71.21 | 71.96 | 71.96 | 0.71% | 2,316,112 |
| Feb 25, 2025 | 72.94 | 72.94 | 73.12 | 73.12 | 70.55 | 70.55 | 71.45 | 71.45 | -1.80% | 6,406,855 |
| Feb 24, 2025 | 73.61 | 73.61 | 73.90 | 73.90 | 72.21 | 72.21 | 72.76 | 72.76 | -0.74% | 5,725,400 |
| Feb 21, 2025 | 74.31 | 74.31 | 74.66 | 74.66 | 73.20 | 73.20 | 73.30 | 73.30 | -1.89% | 2,843,700 |
| Feb 20, 2025 | 74.40 | 74.40 | 75.21 | 75.21 | 74.25 | 74.25 | 74.71 | 74.71 | 0.05% | 2,517,569 |
| Feb 19, 2025 | 75.49 | 75.49 | 76.50 | 76.50 | 74.56 | 74.56 | 74.67 | 74.67 | -1.32% | 3,023,300 |
| Feb 18, 2025 | 75.86 | 75.86 | 76.67 | 76.67 | 75.56 | 75.56 | 75.67 | 75.67 | -0.68% | 4,938,322 |
| Feb 14, 2025 | 76.20 | 76.20 | 76.73 | 76.73 | 75.74 | 75.74 | 76.19 | 76.19 | 0.25% | 3,899,214 |
| Feb 13, 2025 | 76.34 | 76.34 | 76.71 | 76.71 | 74.85 | 74.85 | 76.00 | 76.00 | 0.24% | 4,771,400 |
| Feb 12, 2025 | 74.00 | 74.00 | 76.00 | 76.00 | 73.89 | 73.89 | 75.82 | 75.82 | 6.92% | 9,353,191 |
| Feb 11, 2025 | 70.73 | 70.73 | 71.05 | 71.05 | 70.32 | 70.32 | 70.91 | 70.91 | -0.27% | 3,464,627 |
| Feb 10, 2025 | 70.63 | 70.63 | 71.31 | 71.31 | 70.10 | 70.10 | 71.10 | 71.10 | 1.07% | 2,743,500 |
| Feb 7, 2025 | 71.19 | 71.19 | 71.68 | 71.68 | 70.32 | 70.32 | 70.35 | 70.35 | -0.90% | 3,695,700 |
| Feb 6, 2025 | 71.78 | 71.78 | 71.90 | 71.90 | 70.72 | 70.72 | 70.99 | 70.99 | -1.54% | 4,179,122 |
| Feb 5, 2025 | 72.00 | 72.00 | 72.36 | 72.36 | 71.45 | 71.45 | 72.10 | 72.10 | 1.08% | 3,772,799 |
| Feb 4, 2025 | 70.85 | 70.85 | 71.43 | 71.43 | 70.65 | 70.65 | 71.33 | 71.33 | -0.07% | 3,852,500 |
| Feb 3, 2025 | 71.53 | 71.53 | 72.36 | 72.36 | 71.25 | 71.25 | 71.38 | 71.38 | -1.48% | 3,410,708 |