Dark

EW
Edwards Lifesciences Corp
stock NYSE

At Close

Aug 25, 2026 3:59:55 PM EDT

90.82USD+0.359%(+0.32)2,389,738

85.50Bid 95.55Ask 10.05Spread

Pre-market

Aug 21, 2026 8:25:30 AM EDT

89.83USD-0.740%(-0.67)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

90.87USD+0.050%(+0.05)1,745

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	90.4500	91.2300	89.6900	90.8200	+0.354%	2,389,738	0.000%
2026-08-24	89.8850	91.1100	89.4600	90.5000	+0.791%	2,722,013	+0.354%
2026-08-21	89.8900	90.3700	88.7900	89.7900	-0.045%	2,819,776	+1.147%
2026-08-20	91.6100	92.2700	89.7500	89.8300	-2.655%	2,638,022	+1.102%
2026-08-19	91.4700	93.2500	91.2650	92.2800	+1.429%	3,406,151	-1.582%
2026-08-18	90.9600	91.6850	90.4000	90.9800	+0.187%	2,762,349	-0.176%
2026-08-17	90.8400	91.5800	90.5900	90.8100	-0.862%	2,246,351	+0.011%
2026-08-14	92.9200	92.9200	91.4800	91.6000	-1.037%	2,856,893	-0.852%
2026-08-13	93.4800	93.7500	92.2100	92.5600	-0.527%	2,809,926	-1.880%
2026-08-12	91.6600	93.3790	91.6600	93.0500	-0.651%	2,340,306	-2.397%
2026-08-11	92.0300	93.9100	91.9750	93.6600	+1.771%	3,138,662	-3.032%
2026-08-10	89.3800	92.8100	88.6050	92.0300	+2.575%	4,443,995	-1.315%
2026-08-07	89.4400	90.3600	88.7700	89.7200	+0.448%	2,442,025	+1.226%
2026-08-06	88.9800	89.3600	87.9450	89.3200	+0.393%	2,655,569	+1.679%
2026-08-05	89.7000	91.0200	88.5400	88.9700	-0.703%	3,665,538	+2.079%
2026-08-04	88.5000	89.8300	88.1600	89.6000	+0.878%	4,318,689	+1.362%
2026-08-03	86.8900	88.9050	86.3900	88.8200	+3.195%	3,962,269	+2.252%
2026-07-31	87.0800	87.0800	85.2400	86.0700	-0.978%	3,952,948	+5.519%
2026-07-30	85.4100	87.0350	85.0500	86.9200	+1.353%	3,935,938	+4.487%
2026-07-29	84.7900	86.0000	82.9050	85.7600	+2.486%	5,594,726	+5.900%
2026-07-28	84.6000	85.5100	83.2200	83.6800	+0.771%	5,606,870	+8.533%
2026-07-27	83.3000	84.1200	81.1550	83.0400	+0.496%	6,707,520	+9.369%
2026-07-24	88.0000	89.0801	82.5300	82.6300	-1.420%	10,480,909	+9.912%
2026-07-23	83.5200	84.4500	82.9900	83.8200	-0.652%	6,913,372	+8.351%
2026-07-22	85.2200	85.5299	84.0200	84.3700	-0.213%	4,512,284	+7.645%
2026-07-21	83.9900	84.8700	83.1700	84.5500	-0.529%	5,571,029	+7.416%
2026-07-20	85.9700	86.2750	84.8700	85.0000	-0.852%	3,751,422	+6.847%
2026-07-17	86.9600	87.0600	85.3000	85.7300	-2.402%	5,225,094	+5.937%
2026-07-16	87.8900	89.4900	86.4200	87.8400	+0.653%	5,950,626	+3.393%
2026-07-15	89.2200	89.7600	86.8850	87.2700	-3.130%	8,196,013	+4.068%
2026-07-14	90.4800	90.6250	88.2000	90.0900	-1.852%	5,249,221	+0.810%
2026-07-13	92.2750	93.0900	91.5000	91.7900	-0.455%	3,250,711	-1.057%
2026-07-10	91.7000	92.2475	90.6900	92.2100	+0.964%	3,381,397	-1.507%
2026-07-09	93.0500	93.2200	91.0300	91.3300	-2.467%	5,578,677	-0.558%
2026-07-08	94.4300	95.1300	92.8900	93.6400	-1.244%	3,673,431	-3.012%
2026-07-07	96.1000	96.2900	94.2000	94.8200	-0.378%	4,445,101	-4.219%
2026-07-06	94.3600	95.5700	92.7200	95.1800	+0.858%	3,958,058	-4.581%
2026-07-02	92.0700	94.4700	91.8200	94.3700	+2.587%	3,206,401	-3.762%
2026-07-01	91.0100	92.3900	90.2800	91.9900	+1.691%	4,283,970	-1.272%
2026-06-30	91.5300	92.0000	89.6900	90.4600	-0.790%	3,627,319	+0.398%
2026-06-29	91.0200	92.8800	91.0100	91.1800	+0.441%	3,606,384	-0.395%
2026-06-26	90.3100	92.4600	89.3300	90.7800	+1.181%	14,420,825	+0.044%
2026-06-25	90.1200	91.6500	89.6600	89.7200	+0.067%	4,318,767	+1.226%
2026-06-24	87.3500	90.9900	87.0000	89.6600	+3.117%	4,511,692	+1.294%
2026-06-23	86.1900	87.2200	85.4600	86.9500	+1.246%	4,228,238	+4.451%
2026-06-22	87.3400	87.4100	85.3150	85.8800	-1.694%	3,506,790	+5.752%
2026-06-18	86.9600	87.8300	86.5200	87.3600	+0.784%	5,550,252	+3.961%
2026-06-17	87.9200	89.1400	86.2800	86.6800	-2.145%	5,030,157	+4.776%
2026-06-16	89.0200	89.6000	87.5500	88.5800	+2.666%	5,638,216	+2.529%
2026-06-15	85.3000	86.3100	84.6050	86.2800	+1.375%	2,929,808	+5.262%
2026-06-12	86.4800	86.5100	83.1700	85.1100	-0.758%	4,571,613	+6.709%
2026-06-11	86.0500	87.0850	85.5500	85.7600	-0.256%	5,087,227	+5.900%
2026-06-10	86.5900	87.2200	85.1000	85.9800	-1.782%	4,537,874	+5.629%
2026-06-09	86.2700	87.9300	85.9700	87.5400	+1.969%	3,442,467	+3.747%
2026-06-08	85.9900	86.7300	84.7000	85.8500	-0.128%	4,374,180	+5.789%
2026-06-05	88.2400	89.4800	84.7000	85.9600	-1.704%	5,778,958	+5.654%
2026-06-04	87.3800	88.3950	86.7200	87.4500	+1.686%	4,530,644	+3.854%
2026-06-03	87.6300	87.9000	85.8050	86.0000	-1.894%	4,971,881	+5.605%
2026-06-02	87.6000	88.6000	86.1700	87.6600	-0.567%	6,316,332	+3.605%
2026-06-01	86.5500	89.1400	86.2500	88.1600	+1.954%	7,649,920	+3.017%
2026-05-29	86.0800	88.0200	85.8300	86.4700	+0.593%	7,270,721	+5.031%
2026-05-28	86.2200	88.0150	85.8400	85.9600	-0.636%	6,439,314	+5.654%
2026-05-27	87.6300	88.2800	85.6300	86.5100	-1.177%	7,327,962	+4.982%
2026-05-26	86.2500	87.9300	85.5200	87.5400	+2.052%	5,116,414	+3.747%
2026-05-22	83.7700	86.0300	83.1200	85.7800	+3.101%	4,941,925	+5.875%
2026-05-21	82.1300	83.5000	81.8200	83.2000	+0.277%	3,727,079	+9.159%
2026-05-20	81.7400	83.5900	81.2250	82.9700	+0.986%	4,029,516	+9.461%
2026-05-19	82.2900	82.6050	80.8700	82.1600	-0.279%	4,086,804	+10.540%
2026-05-18	81.1400	82.8800	80.5700	82.3900	+1.241%	4,180,416	+10.232%
2026-05-15	80.1350	82.2800	80.1350	81.3800	+0.049%	4,672,978	+11.600%
2026-05-14	81.4600	81.9400	80.3300	81.3400	-0.061%	3,312,552	+11.655%
2026-05-13	79.5500	81.7300	78.2910	81.3900	+2.082%	5,338,817	+11.586%
2026-05-12	77.7600	79.9800	77.3500	79.7300	+3.317%	5,075,382	+13.909%
2026-05-11	79.7300	80.0850	76.4900	77.1700	-3.489%	5,262,032	+17.688%
2026-05-08	82.8900	83.0400	79.2400	79.9600	-3.383%	4,031,274	+13.582%
2026-05-07	83.2500	84.4250	82.6500	82.7600	-0.529%	3,332,532	+9.739%
2026-05-06	82.7300	83.5900	81.3200	83.2000	+0.350%	5,083,743	+9.159%
2026-05-05	83.9500	83.9500	81.4150	82.9100	-0.504%	3,288,318	+9.540%
2026-05-04	83.6600	84.6450	83.1500	83.3300	-0.774%	3,302,610	+8.988%
2026-05-01	84.0100	85.0550	82.5300	83.9800	+0.575%	6,580,877	+8.145%
2026-04-30	81.5300	83.6300	80.6500	83.5000	+2.807%	6,642,925	+8.766%
2026-04-29	81.9500	82.2800	80.7550	81.2200	-1.288%	5,014,698	+11.820%
2026-04-28	84.1300	84.9500	81.5100	82.2800	-1.414%	5,837,726	+10.379%
2026-04-27	83.5400	84.7900	83.2200	83.4600	-0.820%	7,167,605	+8.819%
2026-04-24	82.5000	84.7400	82.1200	84.1500	+5.557%	11,816,696	+7.926%
2026-04-23	81.5300	82.0000	79.1900	79.7200	-2.220%	6,234,322	+13.924%
2026-04-22	80.1400	81.7200	79.9250	81.5300	+2.283%	4,943,851	+11.395%
2026-04-21	81.4800	81.8400	79.2950	79.7100	-2.124%	4,880,694	+13.938%
2026-04-20	80.9500	82.4900	80.5000	81.4400	+0.556%	5,509,217	+11.518%
2026-04-17	78.7900	81.6900	78.7900	80.9900	+2.454%	5,555,456	+12.137%
2026-04-16	77.6800	79.2300	77.2600	79.0500	+1.087%	6,192,792	+14.889%
2026-04-15	78.5200	78.9500	77.1000	78.2000	0.000%	5,128,512	+16.138%
2026-04-14	77.8400	78.9000	77.3300	78.2000	+0.102%	5,859,783	+16.138%
2026-04-13	77.5700	78.1700	77.2000	78.1200	+0.321%	6,302,517	+16.257%
2026-04-10	79.1500	79.8500	77.5050	77.8700	-1.617%	4,946,246	+16.630%
2026-04-09	81.3200	81.3200	79.0600	79.1500	-3.133%	5,468,794	+14.744%
2026-04-08	82.0200	82.7700	81.3600	81.7100	+1.076%	4,664,052	+11.149%
2026-04-07	80.6200	81.4100	80.2100	80.8400	-0.431%	4,014,793	+12.345%
2026-04-06	81.0000	81.7150	80.5600	81.1900	+0.173%	2,377,061	+11.861%
2026-04-02	81.1400	81.7200	79.4000	81.0500	-0.258%	3,303,023	+12.054%
2026-04-01	81.0000	82.1700	80.1100	81.2600	+1.474%	5,357,192	+11.765%
2026-03-31	80.0100	80.5300	77.6000	80.0800	+0.730%	4,426,339	+13.412%
2026-03-30	79.1900	80.6300	78.3850	79.5000	+0.202%	4,911,489	+14.239%
2026-03-27	81.8000	81.8400	78.5650	79.3400	-3.362%	4,873,944	+14.469%
2026-03-26	82.3600	83.7600	81.9300	82.1000	-0.689%	6,235,044	+10.621%
2026-03-25	82.4400	83.0900	81.2800	82.6700	+1.200%	3,639,574	+9.858%
2026-03-24	81.6500	82.3250	80.6000	81.6900	-0.402%	3,899,853	+11.176%
2026-03-23	82.5000	83.8300	81.8600	82.0200	-0.582%	4,411,861	+10.729%
2026-03-20	81.8600	83.0425	81.8600	82.5000	+0.049%	4,357,550	+10.085%
2026-03-19	82.4300	83.6200	81.7300	82.4600	-0.182%	4,033,951	+10.138%
2026-03-18	83.4500	84.0250	82.5950	82.6100	-1.970%	3,510,682	+9.938%
2026-03-17	83.6500	85.1400	83.3400	84.2700	+0.850%	4,220,287	+7.773%
2026-03-16	82.1300	84.2500	81.8900	83.5600	+2.139%	4,270,713	+8.688%
2026-03-13	85.1300	85.3300	81.3450	81.8100	-3.309%	5,617,689	+11.013%
2026-03-12	84.9600	85.5100	83.1800	84.6100	-0.564%	4,223,960	+7.340%
2026-03-11	86.1100	86.1100	83.8400	85.0900	-0.804%	4,313,500	+6.734%
2026-03-10	83.9900	86.3800	82.8800	85.7800	+1.804%	6,265,812	+5.875%
2026-03-09	80.8700	84.2900	80.5400	84.2600	+3.209%	4,758,657	+7.785%
2026-03-06	83.0000	83.0800	80.5001	81.6400	-2.682%	5,223,769	+11.244%
2026-03-05	84.4400	84.8250	82.9700	83.8900	-1.561%	6,404,836	+8.261%
2026-03-04	85.1400	85.8050	84.2200	85.2200	-0.070%	4,439,290	+6.571%
2026-03-03	85.8700	86.5600	83.7600	85.2800	-2.179%	5,594,225	+6.496%
2026-03-02	85.6700	87.3200	85.6000	87.1800	+0.821%	3,748,052	+4.175%
2026-02-27	85.7600	86.9500	85.2000	86.4700	+0.664%	6,172,296	+5.031%
2026-02-26	83.8500	85.9200	83.6700	85.9000	+2.998%	3,696,061	+5.728%
2026-02-25	82.6400	84.0700	82.5550	83.4000	+1.214%	4,187,433	+8.897%
2026-02-24	82.3300	83.0300	81.1700	82.4000	-0.049%	4,486,695	+10.218%
2026-02-23	79.1000	82.7700	79.1000	82.4400	+3.334%	5,498,444	+10.165%
2026-02-20	78.6000	79.9300	78.0000	79.7800	+1.090%	4,735,971	+13.838%
2026-02-19	78.5000	79.1200	77.6550	78.9200	-0.076%	2,610,036	+15.079%
2026-02-18	78.3900	79.0800	77.7200	78.9800	+0.676%	4,116,882	+14.991%
2026-02-17	77.2100	80.4200	76.3300	78.4500	+3.401%	6,112,280	+15.768%
2026-02-13	76.6200	77.5600	75.5100	75.8700	-0.746%	5,346,369	+19.705%
2026-02-12	79.2900	79.6300	76.0600	76.4400	-3.643%	5,382,468	+18.812%
2026-02-11	78.6100	79.9100	74.6600	79.3300	+2.959%	11,293,718	+14.484%
2026-02-10	76.9000	78.2300	76.3700	77.0500	+0.326%	6,561,723	+17.872%
2026-02-09	78.1300	78.3800	76.5200	76.8000	-2.427%	6,110,950	+18.255%
2026-02-06	78.7050	78.8850	77.4400	78.7100	+0.781%	6,476,675	+15.386%
2026-02-05	79.8700	80.6550	77.4600	78.1000	-2.094%	6,988,902	+16.287%
2026-02-04	81.4800	81.9800	79.6200	79.7700	-2.838%	6,461,444	+13.852%
2026-02-03	82.3800	83.7700	82.0000	82.1000	-0.665%	3,389,653	+10.621%
2026-02-02	81.4400	82.8900	81.0400	82.6500	+1.586%	3,779,038	+9.885%
2026-01-30	81.6000	82.8200	80.7500	81.3600	-0.160%	3,703,844	+11.627%
2026-01-29	82.4600	82.5300	80.4400	81.4900	-0.452%	4,096,038	+11.449%
2026-01-28	83.0900	83.6800	81.8100	81.8600	-2.081%	2,742,778	+10.946%
2026-01-27	84.0100	84.6900	83.1600	83.6000	-0.795%	2,022,859	+8.636%
2026-01-26	83.3600	84.5550	83.2500	84.2700	+0.729%	3,024,692	+7.773%
2026-01-23	84.3600	85.0000	83.4000	83.6600	-0.924%	3,192,046	+8.558%
2026-01-22	85.2400	86.1950	84.3150	84.4400	-0.822%	3,821,405	+7.556%
2026-01-21	83.9200	85.6850	83.6900	85.1400	+2.013%	5,043,046	+6.671%
2026-01-20	83.7250	85.1600	82.8200	83.4600	-1.055%	4,000,795	+8.819%
2026-01-16	84.1700	84.5500	83.2700	84.3500	-0.166%	3,454,182	+7.670%
2026-01-15	83.5000	84.5100	82.3800	84.4900	+1.673%	3,103,907	+7.492%
2026-01-14	83.3200	83.6000	81.2600	83.1000	-0.883%	6,290,319	+9.290%
2026-01-13	83.0000	83.9500	82.5600	83.8400	+1.000%	4,060,059	+8.325%
2026-01-12	86.0000	86.1000	82.5550	83.0100	-2.490%	3,245,003	+9.409%
2026-01-09	85.2750	86.0500	84.7200	85.1300	+0.650%	3,354,036	+6.684%
2026-01-08	84.2800	85.5350	84.2500	84.5800	-0.295%	3,738,686	+7.378%
2026-01-07	86.2700	86.6000	83.9300	84.8300	-1.188%	4,287,235	+7.061%
2026-01-06	84.3900	86.5600	84.3350	85.8500	+1.996%	3,811,876	+5.789%
2026-01-05	85.0000	85.3300	83.6600	84.1700	-1.359%	4,207,195	+7.901%
2026-01-02	85.4600	85.4800	84.0800	85.3300	+0.094%	2,376,979	+6.434%
2025-12-31	86.0300	86.6400	85.1900	85.2500	-1.102%	1,569,610	+6.534%
2025-12-30	86.6300	87.0600	86.1200	86.2000	-0.851%	1,635,450	+5.360%
2025-12-29	87.0000	87.4400	86.7250	86.9400	+0.104%	1,600,893	+4.463%
2025-12-26	86.4100	86.8700	85.8000	86.8500	+0.649%	914,931	+4.571%
2025-12-24	86.1000	86.5000	85.7900	86.2900	+0.070%	704,791	+5.250%
2025-12-23	86.1000	86.5300	85.8200	86.2300	-0.347%	1,743,004	+5.323%
2025-12-22	85.5000	86.9800	84.8700	86.5300	+1.016%	2,412,549	+4.958%
2025-12-19	85.1800	85.8200	84.8375	85.6600	+1.014%	7,253,411	+6.024%
2025-12-18	85.8300	86.0700	84.6400	84.8000	-0.047%	3,020,984	+7.099%
2025-12-17	85.7600	86.1899	84.6710	84.8400	-0.563%	3,900,356	+7.049%
2025-12-16	83.1600	85.7550	82.3100	85.3200	+2.327%	5,950,339	+6.446%
2025-12-15	83.5700	84.0900	81.8500	83.3800	+0.361%	4,014,780	+8.923%
2025-12-12	84.1200	84.5000	83.0300	83.0800	-1.377%	2,855,746	+9.316%
2025-12-11	84.3500	84.6000	83.6400	84.2400	+0.381%	2,104,149	+7.811%
2025-12-10	83.4500	84.4100	83.3500	83.9200	+0.768%	2,898,619	+8.222%
2025-12-09	84.5900	85.1850	83.0750	83.2800	-1.233%	2,412,585	+9.054%
2025-12-08	86.0100	86.0100	84.1600	84.3200	-2.170%	3,579,252	+7.709%
2025-12-05	86.3100	87.8900	85.9450	86.1900	+0.478%	3,461,311	+5.372%
2025-12-04	84.1200	85.9600	83.9800	85.7800	+2.143%	3,612,707	+5.875%
2025-12-03	84.7300	85.0450	83.9400	83.9800	-0.862%	2,271,443	+8.145%
2025-12-02	85.3500	85.3500	83.6000	84.7100	-0.657%	3,339,401	+7.213%
2025-12-01	86.6000	86.9300	85.1750	85.2700	-1.615%	2,644,474	+6.509%
2025-11-28	87.0800	87.1900	86.3600	86.6700	-0.092%	1,345,292	+4.788%
2025-11-26	86.8000	87.4000	86.5500	86.7500	-0.081%	2,176,036	+4.692%
2025-11-25	84.6550	86.9400	84.6550	86.8200	+2.491%	3,156,902	+4.607%
2025-11-24	84.8800	85.5600	83.8100	84.7100	-0.493%	7,729,245	+7.213%
2025-11-21	84.3800	85.6600	84.2800	85.1300	+1.237%	4,848,919	+6.684%
2025-11-20	86.0200	86.8600	84.0200	84.0900	-2.244%	3,595,029	+8.003%
2025-11-19	84.0400	86.0300	83.3200	86.0200	+2.356%	4,473,390	+5.580%
2025-11-18	85.0500	85.6600	84.0300	84.0400	-0.826%	3,334,058	+8.068%
2025-11-17	85.9200	86.5400	84.6600	84.7400	-1.808%	3,798,529	+7.175%
2025-11-14	86.2900	86.6800	84.7400	86.3000	+0.221%	3,269,797	+5.238%
2025-11-13	85.0800	87.2050	84.9400	86.1100	+0.619%	4,444,700	+5.470%
2025-11-12	85.2400	85.9600	85.0300	85.5800	+0.493%	3,052,876	+6.123%
2025-11-11	84.4300	85.3969	84.3100	85.1600	+1.284%	2,639,680	+6.646%
2025-11-10	82.5500	84.1600	82.0144	84.0800	+0.827%	3,140,301	+8.016%
2025-11-07	82.8700	83.8200	82.2600	83.3900	+1.152%	3,160,461	+8.910%
2025-11-06	82.8900	82.9650	81.6900	82.4400	-0.483%	3,137,959	+10.165%
2025-11-05	84.0500	84.5400	82.5350	82.8400	-1.557%	3,880,651	+9.633%
2025-11-04	83.0500	84.8300	82.8900	84.1500	+1.300%	4,557,608	+7.926%
2025-11-03	83.4100	83.7550	80.2400	83.0700	+0.752%	6,170,559	+9.329%
2025-10-31	84.4800	87.0900	81.4900	82.4500	-1.234%	11,511,970	+10.152%
2025-10-30	82.9500	83.7100	82.3500	83.4800	+0.955%	6,525,239	+8.793%
2025-10-29	84.5000	84.6600	81.8000	82.6900	+0.608%	6,199,136	+9.832%
2025-10-28	80.1700	83.2500	79.8500	82.1900	+1.695%	9,813,904	+10.500%
2025-10-27	76.0000	83.0400	75.4800	80.8200	+6.202%	13,100,215	+12.373%
2025-10-24	76.8900	77.1600	76.0900	76.1000	-0.562%	3,165,672	+19.343%
2025-10-23	76.5300	76.8600	75.7500	76.5300	-0.403%	3,145,839	+18.672%
2025-10-22	76.8000	78.3300	76.2200	76.8400	+1.079%	6,028,204	+18.194%
2025-10-21	75.0900	76.0950	74.6900	76.0200	+0.970%	3,792,157	+19.469%
2025-10-20	74.6900	75.5700	74.4300	75.2900	+0.871%	4,178,988	+20.627%
2025-10-17	72.7500	74.8050	72.6700	74.6400	+2.739%	4,955,803	+21.677%
2025-10-16	73.0100	73.7850	72.4200	72.6500	-0.384%	2,634,807	+25.010%
2025-10-15	72.7700	73.8300	72.4000	72.9300	-0.586%	4,330,015	+24.530%
2025-10-14	72.7700	73.5230	72.4700	73.3600	+0.562%	3,508,590	+23.800%
2025-10-13	73.1700	73.6900	72.3000	72.9500	-1.339%	3,937,513	+24.496%
2025-10-10	75.1300	75.2350	73.9100	73.9400	-1.662%	3,757,667	+22.829%
2025-10-09	75.7650	75.8800	74.7200	75.1900	-0.726%	3,181,011	+20.787%
2025-10-08	74.5000	75.7900	73.1550	75.7400	-1.277%	5,601,315	+19.910%
2025-10-07	77.8500	78.0400	76.5400	76.7200	+0.209%	2,993,985	+18.379%
2025-10-06	77.1300	78.0000	76.4750	76.5600	-0.662%	2,882,125	+18.626%
2025-10-03	76.6500	77.9700	76.5000	77.0700	+0.548%	4,620,539	+17.841%
2025-10-02	75.4800	76.7200	74.5100	76.6500	+0.446%	3,768,467	+18.487%
2025-10-01	77.7900	78.3700	73.9000	76.3100	-1.877%	5,994,646	+19.015%
2025-09-30	77.1400	78.1500	76.7800	77.7700	+0.751%	3,783,852	+16.780%
2025-09-29	76.3400	77.7400	75.8000	77.1900	+1.233%	4,909,259	+17.658%
2025-09-26	75.5600	76.3800	75.3500	76.2500	+1.302%	4,470,952	+19.108%
2025-09-25	74.5000	75.5300	73.7000	75.2700	+0.817%	6,333,110	+20.659%
2025-09-24	74.3100	75.3000	74.0200	74.6600	+0.121%	3,491,007	+21.645%
2025-09-23	73.6950	75.3000	73.2300	74.5700	+1.112%	5,424,269	+21.792%
2025-09-22	74.2000	74.5550	73.3800	73.7500	-0.887%	3,670,260	+23.146%
2025-09-19	74.4550	74.7500	74.0000	74.4100	-0.188%	8,177,895	+22.053%
2025-09-18	75.3000	75.9200	73.0500	74.5500	-0.864%	8,316,386	+21.824%
2025-09-17	75.4200	76.4300	74.7900	75.2000	+0.146%	4,845,388	+20.771%
2025-09-16	75.7300	76.0750	74.8900	75.0900	-1.262%	5,156,556	+20.948%
2025-09-15	77.6400	78.1000	75.9900	76.0500	-1.960%	3,734,476	+19.421%
2025-09-12	77.4900	77.8250	76.4900	77.5700	-0.564%	6,301,594	+17.081%
2025-09-11	78.2400	78.5400	77.1400	78.0100	-0.345%	4,606,742	+16.421%
2025-09-10	80.1750	80.4500	77.8900	78.2800	-1.905%	3,944,000	+16.019%
2025-09-09	80.1800	80.7350	79.5100	79.8000	-0.511%	2,418,103	+13.810%
2025-09-08	80.5700	80.7950	79.5300	80.2100	-0.902%	3,183,863	+13.228%
2025-09-05	80.7800	81.6400	80.4800	80.9400	-0.025%	2,283,399	+12.207%
2025-09-04	81.0100	81.5700	80.5350	80.9600	-0.320%	2,648,811	+12.179%
2025-09-03	81.7700	82.6650	80.0800	81.2200	-0.673%	3,396,538	+11.820%
2025-09-02	80.7500	82.0500	80.1200	81.7700	+0.529%	3,488,007	+11.068%
2025-08-29	81.0900	81.5400	80.7000	81.3400	+0.135%	2,743,785	+11.655%
2025-08-28	80.6200	81.2900	80.0200	81.2300	+0.408%	3,476,986	+11.806%
2025-08-27	81.3700	81.7000	80.9000	80.9000	-0.455%	3,026,226	+12.262%
2025-08-26	80.8600	81.3150	80.5100	81.2700	+0.507%	4,957,938	+11.751%
2025-08-25	81.7600	82.2300	80.8500	80.8600	-1.185%	4,393,047	+12.318%
2025-08-22	81.5100	81.8400	80.3500	81.8300	+0.826%	3,076,141	+10.986%
2025-08-21	81.3900	82.2550	81.0300	81.1600	-0.283%	7,510,581	+11.902%
2025-08-20	80.0000	81.4200	79.4250	81.3900	+3.117%	5,058,651	+11.586%
2025-08-19	77.7500	79.3450	77.7500	78.9300	+0.805%	4,793,827	+15.064%
2025-08-18	78.1200	78.9400	77.6500	78.3000	+0.051%	4,288,108	+15.990%
2025-08-15	78.3900	78.5000	77.5750	78.2600	+0.102%	2,620,553	+16.049%
2025-08-14	77.5300	78.2300	77.2250	78.1800	+0.644%	2,810,995	+16.168%
2025-08-13	77.2000	78.0200	76.6200	77.6800	+0.975%	3,477,206	+16.916%
2025-08-12	77.7400	78.0400	76.0700	76.9300	-1.574%	3,631,200	+18.055%
2025-08-11	78.0200	78.4100	77.5450	78.1600	-0.243%	2,884,764	+16.198%
2025-08-08	77.8200	78.5600	77.4100	78.3500	+0.539%	2,877,353	+15.916%
2025-08-07	79.0600	79.4000	77.2200	77.9300	-0.865%	3,238,558	+16.540%
2025-08-06	79.1650	79.6300	77.6400	78.6100	-0.795%	3,963,656	+15.532%
2025-08-05	80.0600	80.5000	78.7600	79.2400	-1.061%	4,047,115	+14.614%
2025-08-04	79.6300	80.1100	78.5650	80.0900	+0.958%	3,171,790	+13.397%
2025-08-01	79.0200	79.7300	77.9600	79.3300	+0.025%	3,152,852	+14.484%
2025-07-31	80.7800	81.0450	79.0200	79.3100	-2.279%	5,077,065	+14.513%
2025-07-30	80.9200	81.8800	80.4500	81.1600	+0.857%	5,834,197	+11.902%
2025-07-29	79.4900	80.5300	79.1100	80.4700	+2.523%	6,361,645	+12.862%
2025-07-28	80.4500	80.7300	78.3700	78.4900	-1.888%	6,024,598	+15.709%
2025-07-25	81.5000	83.0000	77.5200	80.0000	+5.541%	15,657,132	+13.525%
2025-07-24	76.8600	77.0825	75.3900	75.8000	-1.443%	7,545,772	+19.815%
2025-07-23	77.0700	77.5400	76.5800	76.9100	+0.799%	5,237,337	+18.086%
2025-07-22	76.4700	77.0200	76.0700	76.3000	-0.340%	4,867,626	+19.030%
2025-07-21	76.9800	77.5700	76.5200	76.5600	+0.092%	2,869,150	+18.626%
2025-07-18	76.5000	77.3600	76.3700	76.4900	+0.407%	4,816,621	+18.734%
2025-07-17	76.1800	76.5600	75.4400	76.1800	+0.053%	4,140,711	+19.218%
2025-07-16	77.0300	77.0350	75.2950	76.1400	-0.872%	5,066,793	+19.280%
2025-07-15	78.6900	78.7300	76.8100	76.8100	-1.878%	3,990,873	+18.240%
2025-07-14	77.9400	78.8050	77.8050	78.2800	+0.295%	4,845,131	+16.019%
2025-07-11	78.2600	78.3850	77.0500	78.0500	-0.952%	3,780,223	+16.361%
2025-07-10	77.6500	78.9000	77.2100	78.8000	+2.086%	4,298,335	+15.254%
2025-07-09	76.7900	77.3550	75.8400	77.1900	+1.047%	2,635,591	+17.658%
2025-07-08	76.6800	77.3000	76.1550	76.3900	-0.391%	2,411,998	+18.890%
2025-07-07	76.8000	77.4250	76.0300	76.6900	-0.130%	2,503,565	+18.425%
2025-07-03	77.2100	77.4300	76.5000	76.7900	-0.299%	1,679,364	+18.271%
2025-07-02	76.7900	78.0700	76.3000	77.0200	-0.207%	3,082,717	+17.917%
2025-07-01	77.7000	78.0300	76.9200	77.1800	-1.317%	3,143,257	+17.673%
2025-06-30	78.0600	78.5250	77.6691	78.2100	0.000%	3,098,925	+16.123%
2025-06-27	77.2500	78.2500	76.9400	78.2100	+1.374%	6,205,587	+16.123%
2025-06-26	76.9900	77.9000	76.6700	77.1500	+0.234%	4,814,246	+17.719%
2025-06-25	75.7900	77.2700	75.6700	76.9700	+1.477%	3,724,559	+17.994%
2025-06-24	75.7100	76.6300	74.1200	75.8500	+0.704%	4,651,025	+19.736%
2025-06-23	73.7100	75.6900	73.3800	75.3200	+2.018%	3,796,229	+20.579%
2025-06-20	74.4300	74.7500	73.3500	73.8300	-0.203%	7,031,046	+23.012%
2025-06-18	72.7750	74.5550	72.4219	73.9800	+0.969%	3,983,296	+22.763%
2025-06-17	74.3200	74.5300	72.9800	73.2700	-2.072%	3,013,112	+23.953%
2025-06-16	75.1500	75.8100	74.5400	74.8200	-0.439%	2,925,588	+21.385%
2025-06-13	75.2000	75.9200	75.0100	75.1500	-0.975%	2,661,779	+20.852%
2025-06-12	75.2800	76.6200	75.2600	75.8900	+0.557%	2,851,414	+19.673%
2025-06-11	75.8100	76.1500	75.3000	75.4700	-0.435%	4,874,587	+20.339%
2025-06-10	75.9800	76.5500	75.4750	75.8000	-0.733%	2,911,816	+19.815%
2025-06-09	77.2500	77.3700	75.2750	76.3600	-1.496%	2,492,049	+18.937%
2025-06-06	77.2200	77.7992	76.5400	77.5200	-0.321%	2,634,009	+17.157%
2025-06-05	77.7500	78.2700	77.3700	77.7700	-0.103%	2,308,078	+16.780%
2025-06-04	77.0500	78.4600	77.0500	77.8500	+0.167%	3,443,958	+16.660%
2025-06-03	77.3700	78.3700	77.1300	77.7200	-0.487%	4,093,378	+16.855%
2025-06-02	77.4900	78.1350	76.2500	78.1000	-0.153%	3,374,957	+16.287%
2025-05-30	77.6000	78.3000	76.9300	78.2200	+0.630%	9,048,524	+16.108%
2025-05-29	76.8200	78.0000	76.4400	77.7300	+1.396%	4,110,866	+16.840%
2025-05-28	77.0100	78.7500	76.3100	76.6600	+0.577%	6,036,568	+18.471%
2025-05-27	75.4600	76.4700	75.2800	76.2200	+1.640%	3,499,669	+19.155%
2025-05-23	74.8000	75.1500	74.2000	74.9900	+0.267%	3,738,141	+21.109%
2025-05-22	76.0000	76.1700	74.6900	74.7900	-1.721%	4,287,603	+21.433%
2025-05-21	77.5500	77.7700	75.4300	76.1000	-2.223%	4,412,954	+19.343%
2025-05-20	78.0000	78.3685	77.5400	77.8300	-0.269%	5,333,455	+16.690%
2025-05-19	77.7400	78.2600	77.2000	78.0400	+0.051%	5,518,454	+16.376%
2025-05-16	76.8550	78.2800	76.8400	78.0000	+1.457%	4,985,844	+16.436%
2025-05-15	76.9300	77.2700	76.1100	76.8800	+0.169%	4,542,593	+18.132%
2025-05-14	75.4400	77.2400	75.3500	76.7500	+1.656%	7,672,175	+18.332%
2025-05-13	74.8800	75.9400	74.0800	75.5000	+0.936%	5,657,622	+20.291%
2025-05-12	74.4000	74.8400	73.6800	74.8000	+1.520%	3,789,134	+21.417%
2025-05-09	74.6700	74.9100	73.6100	73.6800	-1.273%	3,814,735	+23.263%
2025-05-08	75.4300	76.1300	74.5100	74.6300	-0.546%	3,743,904	+21.694%
2025-05-07	74.8300	75.7500	74.4100	75.0400	+0.160%	2,419,966	+21.029%
2025-05-06	74.4100	75.3600	74.2450	74.9200	-0.253%	2,433,651	+21.223%
2025-05-05	75.1200	75.5350	74.6400	75.1100	-0.714%	2,457,639	+20.916%
2025-05-02	76.5800	77.1200	75.4100	75.6500	+0.625%	3,286,833	+20.053%
2025-05-01	75.5400	75.8150	74.1500	75.1800	-0.411%	5,139,692	+20.803%
2025-04-30	76.1800	76.3500	74.5200	75.4900	-1.036%	4,900,288	+20.307%
2025-04-29	75.5000	76.5800	74.9600	76.2800	+0.980%	4,491,197	+19.061%
2025-04-28	76.3800	76.6000	74.9400	75.5400	-0.658%	5,002,041	+20.228%
2025-04-25	74.8200	76.1000	74.1000	76.0400	+1.211%	6,330,188	+19.437%
2025-04-24	74.2000	76.2900	72.9350	75.1300	+6.628%	11,705,382	+20.884%
2025-04-23	71.9700	72.7500	69.8400	70.4600	-0.198%	7,500,112	+28.896%
2025-04-22	69.8000	70.7900	69.2100	70.6000	+2.023%	3,005,617	+28.640%
2025-04-21	71.2000	71.2000	68.6300	69.2000	-3.257%	3,767,363	+31.243%
2025-04-17	71.2800	72.1500	70.5500	71.5300	+0.463%	3,252,323	+26.968%
2025-04-16	70.8700	71.9100	70.5200	71.2000	+0.622%	4,222,101	+27.556%
2025-04-15	70.3300	70.9900	69.9500	70.7600	+1.274%	3,669,240	+28.349%
2025-04-14	69.9700	70.3000	69.3600	69.8700	+0.677%	3,576,195	+29.984%
2025-04-11	68.7000	69.8250	67.1300	69.4000	+1.670%	4,890,113	+30.865%
2025-04-10	69.2800	69.3450	66.7700	68.2600	-2.346%	5,423,518	+33.050%
2025-04-09	66.5800	70.5000	65.9400	69.9000	+4.219%	8,766,357	+29.928%
2025-04-08	70.2500	70.7800	66.4207	67.0700	-2.797%	5,839,541	+35.411%
2025-04-07	67.9800	71.2200	66.8600	69.0000	-0.519%	5,654,606	+31.623%
2025-04-04	71.4300	71.7200	68.8250	69.3600	-4.960%	7,511,794	+30.940%
2025-04-03	71.0000	73.2600	70.8200	72.9800	+1.291%	6,930,527	+24.445%
2025-04-02	70.8200	72.3650	70.7334	72.0500	+0.250%	2,865,718	+26.051%
2025-04-01	72.1800	72.4500	71.2300	71.8700	-0.842%	3,130,440	+26.367%
2025-03-31	70.3900	72.7400	70.3300	72.4800	+2.214%	5,036,073	+25.304%
2025-03-28	70.9200	71.6600	70.6300	70.9100	-0.393%	4,513,876	+28.078%
2025-03-27	70.8300	71.5650	70.3200	71.1900	+0.141%	3,079,159	+27.574%
2025-03-26	71.0200	71.4200	70.3900	71.0900	-0.211%	3,051,991	+27.754%
2025-03-25	71.4600	72.2900	70.7800	71.2400	-0.154%	5,443,601	+27.485%
2025-03-24	70.8300	72.2400	70.6300	71.3500	+1.263%	3,530,156	+27.288%
2025-03-21	70.6200	70.9350	69.8210	70.4600	-0.691%	6,825,658	+28.896%
2025-03-20	70.6700	71.8500	70.1600	70.9500	+0.071%	3,966,795	+28.006%
2025-03-19	70.3800	71.2000	69.9550	70.9000	+0.796%	5,123,649	+28.096%
2025-03-18	70.3900	71.0750	70.0200	70.3400	-0.411%	3,614,252	+29.116%
2025-03-17	68.8600	71.0500	68.6400	70.6300	+1.934%	5,564,192	+28.586%
2025-03-14	68.4300	69.6580	67.7800	69.2900	+1.972%	3,499,744	+31.072%
2025-03-13	68.7400	68.9200	67.3200	67.9500	-0.817%	5,309,850	+33.657%
2025-03-12	69.1100	70.7399	68.3300	68.5100	+0.175%	4,339,681	+32.565%
2025-03-11	68.2400	69.0235	67.8000	68.3900	-0.204%	3,925,789	+32.797%
2025-03-10	69.4800	69.9700	68.1800	68.5300	-2.559%	4,587,345	+32.526%
2025-03-07	70.8300	71.5300	69.3250	70.3300	-2.047%	4,984,200	+29.134%
2025-03-06	72.0600	73.1000	71.4501	71.8000	-1.441%	4,812,445	+26.490%

document.getElementById("yPPszq").onerror = function(){this.style.display='none';}; .dark-mode .tfs0Zh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tfs0Zh{ color: #333333; background-color: white; border: 2px solid #333333; }EWEdwards Lifesciences Corpstock NYSE

EW
Edwards Lifesciences Corp
stock NYSE