Edwards Lifesciences Corp... (EW)
NYSE: EW
· Real-Time Price · USD
77.07
0.42 (0.55%)
At close: Oct 03, 2025, 3:59 PM
77.90
1.07%
After-hours: Oct 03, 2025, 07:50 PM EDT
EW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 76.65 | 77.97 | 76.50 | 77.07 | 77.07 | 0.55% | 4,620,273 |
| Oct 2, 2025 | 75.48 | 76.72 | 74.51 | 76.65 | 76.65 | 0.45% | 3,768,500 |
| Oct 1, 2025 | 77.79 | 78.37 | 73.90 | 76.31 | 76.31 | -1.88% | 5,994,646 |
| Sep 30, 2025 | 77.14 | 78.15 | 76.78 | 77.77 | 77.77 | 0.75% | 3,783,900 |
| Sep 29, 2025 | 76.34 | 77.74 | 75.80 | 77.19 | 77.19 | 1.23% | 4,909,259 |
| Sep 26, 2025 | 75.56 | 76.38 | 75.35 | 76.25 | 76.25 | 1.30% | 4,471,000 |
| Sep 25, 2025 | 74.50 | 75.53 | 73.70 | 75.27 | 75.27 | 0.82% | 6,333,110 |
| Sep 24, 2025 | 74.31 | 75.30 | 74.02 | 74.66 | 74.66 | 0.12% | 3,491,007 |
| 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 |
Page 1 of 136