NYSE : EW
Edwards Lifesciences Corporation — Price history
Healthcare · Medical Devices · United States
Last price 92.01 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 53.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Edwards Lifesciences Corporation (EW) closed at 93.195 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 93.27 | 95.72 | 87.98 | 93.195 | 12,128,833 | +1.29% |
| 2026-10-30 | 94.55 | 95.34 | 91.87 | 92.01 | 6,044,702 | -2.57% |
| 2026-10-29 | 92.63 | 95.2 | 91.995 | 94.44 | 4,680,786 | +2.90% |
| 2026-10-28 | 89.98 | 92.12 | 89.9 | 91.78 | 2,296,758 | +1.06% |
| 2026-10-27 | 90.19 | 91.33 | 89.73 | 90.82 | 3,020,207 | +0.29% |
| 2026-10-26 | 89.07 | 90.713 | 88.91 | 90.56 | 3,326,977 | +1.67% |
| 2026-10-23 | 90.11 | 91.05 | 88.97 | 89.07 | 3,101,599 | -1.13% |
| 2026-10-22 | 88.64 | 90.19 | 88.28 | 90.09 | 3,054,080 | +1.91% |
| 2026-10-21 | 87.52 | 89.32 | 87.06 | 88.4 | 2,717,081 | +0.12% |
| 2026-10-20 | 87.73 | 88.34 | 87.16 | 88.29 | 1,795,561 | +1.23% |
| 2026-10-19 | 86.66 | 87.73 | 86.55 | 87.22 | 2,764,629 | +0.72% |
| 2026-10-16 | 88.21 | 88.4 | 86.085 | 86.6 | 3,982,694 | -1.70% |
| 2026-10-15 | 86.62 | 88.41 | 85.54 | 88.1 | 4,676,996 | +1.91% |
| 2026-10-14 | 85.47 | 86.62 | 84.83 | 86.45 | 4,001,289 | +1.38% |
| 2026-10-13 | 86.55 | 86.77 | 85.07 | 85.27 | 3,379,865 | -1.30% |
| 2026-10-12 | 85.24 | 86.41 | 84.55 | 86.39 | 3,274,882 | +1.38% |
| 2026-10-09 | 84.6 | 85.34 | 83.22 | 85.21 | 3,890,283 | +1.15% |
| 2026-10-08 | 85.65 | 85.78 | 82.425 | 84.24 | 6,512,481 | -1.80% |
| 2026-10-07 | 86.65 | 87.3 | 85.49 | 85.78 | 3,396,075 | -0.81% |
| 2026-10-06 | 87.54 | 87.875 | 85.94 | 86.48 | 3,297,536 | -0.86% |
| 2026-10-05 | 85.635 | 87.57 | 85.34 | 87.23 | 3,195,875 | +2.44% |
| 2026-10-02 | 85.52 | 86.48 | 84.66 | 85.15 | 2,388,089 | -0.05% |
| 2026-10-01 | 85.99 | 86.839 | 84.485 | 85.19 | 3,084,422 | -1.31% |
| 2026-09-30 | 87.16 | 87.49 | 85.72 | 86.32 | 4,846,286 | -2.00% |
| 2026-09-29 | 85.7 | 88.19 | 85.7 | 88.08 | 3,229,517 | +1.44% |
| 2026-09-28 | 86 | 87.33 | 85.56 | 86.83 | 3,038,954 | +0.63% |
| 2026-09-25 | 86.66 | 87.11 | 84.925 | 86.29 | 3,599,135 | +0.65% |
| 2026-09-24 | 86.54 | 87.12 | 85.63 | 85.73 | 3,868,229 | -1.26% |
| 2026-09-23 | 88.7 | 88.79 | 86.06 | 86.82 | 3,491,044 | -2.21% |
| 2026-09-22 | 89 | 89.66 | 88.495 | 88.78 | 3,528,878 | +0.50% |
| 2026-09-21 | 88.34 | 88.59 | 87.77 | 88.34 | 3,347,059 | +0.09% |
| 2026-09-18 | 88.03 | 88.77 | 87.47 | 88.26 | 4,152,197 | +0.01% |
| 2026-09-17 | 89.21 | 89.579 | 88 | 88.25 | 3,879,087 | -1.15% |
| 2026-09-16 | 84.99 | 89.7 | 84.84 | 89.28 | 4,876,658 | +4.13% |
| 2026-09-15 | 85.03 | 86.025 | 84.47 | 85.74 | 3,774,758 | +0.26% |
| 2026-09-14 | 85.45 | 86.26 | 85.12 | 85.52 | 2,943,871 | +1.36% |
| 2026-09-11 | 87.51 | 87.755 | 83.81 | 84.37 | 3,739,173 | -2.77% |
| 2026-09-10 | 86 | 87.27 | 85 | 86.77 | 2,269,412 | +0.68% |
| 2026-09-09 | 86.27 | 87.04 | 85.73 | 86.18 | 2,735,535 | -0.62% |
| 2026-09-08 | 89.07 | 89.095 | 86.39 | 86.72 | 3,580,509 | -3.54% |
| 2026-09-04 | 90.21 | 90.21 | 88.4 | 89.9 | 2,616,166 | +0.13% |
| 2026-09-03 | 91.08 | 91.53 | 89.33 | 89.78 | 1,827,322 | -1.15% |
| 2026-09-02 | 91.465 | 92.357 | 90.55 | 90.82 | 2,595,581 | +0.09% |
| 2026-09-01 | 91.39 | 92.95 | 90.1 | 90.74 | 2,536,137 | -0.01% |
| 2026-08-31 | 91 | 91.29 | 89.315 | 90.75 | 3,913,591 | +0.60% |
| 2026-08-28 | 89.98 | 90.41 | 89.55 | 90.21 | 2,043,385 | +0.29% |
| 2026-08-27 | 90.78 | 91.48 | 89.79 | 89.95 | 3,058,159 | -0.91% |
| 2026-08-26 | 90.29 | 92.12 | 90.08 | 90.78 | 2,767,442 | -0.10% |
| 2026-08-25 | 90.38 | 91.265 | 89.68 | 90.87 | 2,389,594 | +0.41% |
| 2026-08-24 | 89.885 | 91.11 | 89.46 | 90.5 | 2,676,649 | +0.79% |
| 2026-08-21 | 89.89 | 90.37 | 88.79 | 89.79 | 2,819,532 | -0.04% |
| 2026-08-20 | 91.61 | 92.27 | 89.75 | 89.83 | 2,638,005 | -2.65% |
| 2026-08-19 | 91.47 | 93.25 | 91.265 | 92.28 | 3,398,373 | +1.43% |
| 2026-08-18 | 90.96 | 91.685 | 90.4 | 90.98 | 2,550,781 | +0.19% |
| 2026-08-17 | 90.84 | 91.58 | 90.59 | 90.81 | 2,215,741 | -0.86% |
| 2026-08-14 | 92.92 | 92.92 | 91.48 | 91.6 | 2,776,814 | -1.04% |
| 2026-08-13 | 93.48 | 93.75 | 92.21 | 92.56 | 2,792,481 | -0.53% |
| 2026-08-12 | 91.66 | 93.379 | 91.66 | 93.05 | 2,333,611 | -0.65% |
| 2026-08-11 | 92.03 | 93.91 | 91.975 | 93.66 | 3,137,141 | +1.77% |
| 2026-08-10 | 89.38 | 92.81 | 88.605 | 92.03 | 4,347,864 | +2.57% |
| 2026-08-07 | 89.44 | 90.36 | 88.77 | 89.72 | 2,441,980 | +0.45% |
| 2026-08-06 | 88.98 | 89.36 | 87.945 | 89.32 | 2,648,069 | +0.39% |
| 2026-08-05 | 89.7 | 91.02 | 88.54 | 88.97 | 3,663,010 | -0.70% |
| 2026-08-04 | 88.5 | 89.83 | 88.16 | 89.6 | 4,073,023 | +0.88% |
| 2026-08-03 | 86.89 | 88.905 | 86.39 | 88.82 | 3,943,381 | +3.20% |
| 2026-07-31 | 87.08 | 87.08 | 85.24 | 86.07 | 3,947,450 | -0.98% |
| 2026-07-30 | 85.41 | 87.035 | 85.05 | 86.92 | 3,890,918 | +1.35% |
| 2026-07-29 | 84.79 | 86 | 82.905 | 85.76 | 5,549,625 | +2.49% |
| 2026-07-28 | 84.6 | 85.51 | 83.22 | 83.68 | 5,532,778 | +0.77% |
| 2026-07-27 | 83.3 | 84.12 | 81.155 | 83.04 | 6,706,975 | +0.50% |
| 2026-07-24 | 88 | 89.08 | 82.53 | 82.63 | 10,465,092 | -1.42% |
| 2026-07-23 | 83.52 | 84.45 | 82.99 | 83.82 | 6,709,709 | -0.65% |
| 2026-07-22 | 85.22 | 85.53 | 84.02 | 84.37 | 4,511,086 | -0.21% |
| 2026-07-21 | 83.99 | 84.87 | 83.17 | 84.55 | 5,412,328 | -0.53% |
| 2026-07-20 | 85.97 | 86.275 | 84.87 | 85 | 3,745,286 | -0.85% |
| 2026-07-17 | 86.96 | 87.06 | 85.3 | 85.73 | 5,220,753 | -2.40% |
| 2026-07-16 | 87.89 | 89.49 | 86.42 | 87.84 | 5,794,510 | +0.65% |
| 2026-07-15 | 89.22 | 89.76 | 86.885 | 87.27 | 8,139,493 | -3.13% |
| 2026-07-14 | 90.48 | 90.625 | 88.2 | 90.09 | 4,966,094 | -1.85% |
| 2026-07-13 | 92.275 | 93.09 | 91.5 | 91.79 | 3,005,767 | -0.46% |
| 2026-07-10 | 91.7 | 92.248 | 90.69 | 92.21 | 3,267,706 | +0.96% |
| 2026-07-09 | 93.05 | 93.22 | 91.03 | 91.33 | 5,527,444 | -2.47% |
| 2026-07-08 | 94.43 | 95.13 | 92.89 | 93.64 | 3,656,418 | -1.24% |
| 2026-07-07 | 96.1 | 96.29 | 94.2 | 94.82 | 4,186,321 | -0.38% |
| 2026-07-06 | 94.36 | 95.57 | 92.72 | 95.18 | 3,941,680 | +0.86% |
| 2026-07-02 | 92.07 | 94.47 | 91.82 | 94.37 | 3,148,734 | +2.59% |
| 2026-07-01 | 91.01 | 92.39 | 90.28 | 91.99 | 3,992,826 | +1.69% |
| 2026-06-30 | 91.53 | 92 | 89.69 | 90.46 | 3,580,744 | -0.79% |
| 2026-06-29 | 91.02 | 92.88 | 91.01 | 91.18 | 3,498,190 | +0.44% |
| 2026-06-26 | 90.31 | 92.46 | 89.33 | 90.78 | 13,863,822 | +1.18% |
| 2026-06-25 | 90.12 | 91.65 | 89.66 | 89.72 | 4,276,332 | +0.07% |
| 2026-06-24 | 87.35 | 90.99 | 87 | 89.66 | 4,250,526 | +3.12% |
| 2026-06-23 | 86.19 | 87.22 | 85.46 | 86.95 | 3,710,216 | +1.25% |
| 2026-06-22 | 87.34 | 87.41 | 85.315 | 85.88 | 3,485,250 | -1.69% |
| 2026-06-18 | 86.96 | 87.83 | 86.52 | 87.36 | 5,227,039 | +0.78% |
| 2026-06-17 | 87.92 | 89.14 | 86.28 | 86.68 | 5,000,120 | -2.14% |
| 2026-06-16 | 89.02 | 89.6 | 87.55 | 88.58 | 5,621,369 | +2.67% |
| 2026-06-15 | 85.3 | 86.31 | 84.605 | 86.28 | 2,889,154 | +1.37% |
| 2026-06-12 | 86.48 | 86.51 | 83.17 | 85.11 | 4,551,482 | -0.76% |
| 2026-06-11 | 86.05 | 87.085 | 85.55 | 85.76 | 5,034,013 | -0.26% |
| 2026-06-10 | 86.59 | 87.22 | 85.1 | 85.98 | 4,514,222 | -1.78% |
| 2026-06-09 | 86.27 | 87.93 | 85.97 | 87.54 | 3,419,469 | +1.97% |
| 2026-06-08 | 85.99 | 86.73 | 84.7 | 85.85 | 4,356,439 | -0.13% |
| 2026-06-05 | 88.24 | 89.48 | 84.7 | 85.96 | 5,752,167 | -1.70% |
| 2026-06-04 | 87.38 | 88.395 | 86.72 | 87.45 | 4,416,712 | +1.69% |
| 2026-06-03 | 87.63 | 87.9 | 85.805 | 86 | 4,905,493 | -1.89% |
| 2026-06-02 | 87.6 | 88.6 | 86.17 | 87.66 | 5,970,360 | -0.57% |
| 2026-06-01 | 86.55 | 89.14 | 86.25 | 88.16 | 7,648,959 | +1.95% |
| 2026-05-29 | 86.08 | 88.02 | 85.83 | 86.47 | 7,119,688 | +0.59% |
| 2026-05-28 | 86.22 | 88.015 | 85.84 | 85.96 | 6,396,069 | -0.64% |
| 2026-05-27 | 87.63 | 88.28 | 85.63 | 86.51 | 7,285,884 | -1.18% |
| 2026-05-26 | 86.25 | 87.93 | 85.52 | 87.54 | 5,054,482 | +2.05% |
| 2026-05-22 | 83.77 | 86.03 | 83.12 | 85.78 | 4,788,397 | +3.10% |
| 2026-05-21 | 82.13 | 83.5 | 81.82 | 83.2 | 3,727,028 | +0.28% |
| 2026-05-20 | 81.74 | 83.59 | 81.225 | 82.97 | 3,991,576 | +0.99% |
| 2026-05-19 | 82.29 | 82.605 | 80.87 | 82.16 | 3,826,093 | -0.28% |
| 2026-05-18 | 81.14 | 82.88 | 80.57 | 82.39 | 4,135,995 | +1.24% |
| 2026-05-15 | 80.135 | 82.28 | 80.135 | 81.38 | 4,672,977 | +0.05% |
| 2026-05-14 | 81.46 | 81.94 | 80.33 | 81.34 | 3,312,552 | -0.06% |
| 2026-05-13 | 79.55 | 81.73 | 78.291 | 81.39 | 5,338,816 | +2.08% |