Edwards Lifesciences Corp... (EW)
NYSE: EW
· Real-Time Price · USD
78.30
0.04 (0.05%)
At close: Aug 18, 2025, 3:59 PM
78.64
0.43%
After-hours: Aug 18, 2025, 07:57 PM EDT
EW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 78.12 | 78.94 | 77.65 | 78.30 | 78.30 | 0.05% | 4,287,489 |
| 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 |
| Aug 6, 2025 | 79.17 | 79.63 | 77.64 | 78.61 | 78.61 | -0.80% | 3,963,700 |
| Aug 5, 2025 | 80.06 | 80.50 | 78.76 | 79.24 | 79.24 | -1.06% | 4,047,115 |
| Aug 4, 2025 | 79.63 | 80.11 | 78.57 | 80.09 | 80.09 | 0.96% | 3,171,800 |
| Aug 1, 2025 | 79.02 | 79.73 | 77.96 | 79.33 | 79.33 | 0.03% | 3,152,900 |
| Jul 31, 2025 | 80.78 | 81.05 | 79.02 | 79.31 | 79.31 | -2.28% | 5,077,100 |
| Jul 30, 2025 | 80.92 | 81.88 | 80.45 | 81.16 | 81.16 | 0.86% | 5,834,200 |
| Jul 29, 2025 | 79.49 | 80.53 | 79.11 | 80.47 | 80.47 | 2.52% | 6,361,645 |
| Jul 28, 2025 | 80.45 | 80.73 | 78.37 | 78.49 | 78.49 | -1.89% | 6,024,598 |
| Jul 25, 2025 | 81.50 | 83.00 | 77.52 | 80.00 | 80.00 | 5.54% | 15,657,132 |
| Jul 24, 2025 | 76.86 | 77.08 | 75.39 | 75.80 | 75.80 | -1.44% | 7,545,800 |
| Jul 23, 2025 | 77.07 | 77.54 | 76.58 | 76.91 | 76.91 | 0.80% | 5,237,337 |
| Jul 22, 2025 | 76.47 | 77.02 | 76.07 | 76.30 | 76.30 | -0.34% | 4,867,626 |