Edwards Lifesciences Corp... (EW)
NYSE: EW
· Real-Time Price · USD
80.90
-0.06 (-0.07%)
At close: Sep 05, 2025, 3:59 PM
80.94
0.05%
After-hours: Sep 05, 2025, 05:06 PM EDT
EW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 81.01 | 81.57 | 80.54 | 80.96 | 80.96 | -0.32% | 2,482,410 |
| 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 |
| Aug 26, 2025 | 80.86 | 81.32 | 80.51 | 81.27 | 81.27 | 0.51% | 4,957,938 |
| Aug 25, 2025 | 81.76 | 82.23 | 80.85 | 80.86 | 80.86 | -1.19% | 4,393,047 |
| Aug 22, 2025 | 81.51 | 81.84 | 80.35 | 81.83 | 81.83 | 0.83% | 3,076,141 |
| Aug 21, 2025 | 81.39 | 82.26 | 81.03 | 81.16 | 81.16 | -0.28% | 7,510,581 |
| Aug 20, 2025 | 80.00 | 81.42 | 79.43 | 81.39 | 81.39 | 3.12% | 5,058,651 |
| Aug 19, 2025 | 77.75 | 79.35 | 77.75 | 78.93 | 78.93 | 0.80% | 4,793,827 |
| Aug 18, 2025 | 78.12 | 78.94 | 77.65 | 78.30 | 78.30 | 0.05% | 4,288,108 |
| Aug 15, 2025 | 78.39 | 78.50 | 77.58 | 78.26 | 78.26 | 0.10% | 2,620,553 |
| Aug 14, 2025 | 77.53 | 78.23 | 77.22 | 78.18 | 78.18 | 0.64% | 2,811,000 |
| Aug 13, 2025 | 77.20 | 78.02 | 76.62 | 77.68 | 77.68 | 0.97% | 3,477,206 |
| Aug 12, 2025 | 77.74 | 78.04 | 76.07 | 76.93 | 76.93 | -1.57% | 3,631,200 |
| Aug 11, 2025 | 78.02 | 78.41 | 77.55 | 78.16 | 78.16 | -0.24% | 2,884,764 |
| Aug 8, 2025 | 77.82 | 78.56 | 77.41 | 78.35 | 78.35 | 0.54% | 2,877,400 |
| Aug 7, 2025 | 79.06 | 79.40 | 77.22 | 77.93 | 77.93 | -0.87% | 3,238,600 |