EW - Edwards Lifesciences Corp
79.71
-1.730 -2.170%
Share volume: 4,881,310
Last Updated: 04-21-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$81.44
-1.73
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $81.48 | $81.48 | $81.84 | $81.84 | $79.30 | $79.30 | $79.71 | $79.71 | 4,881,310 | $4,881,310.00 |
| 04-20-2026 | $80.95 | $80.95 | $82.49 | $82.49 | $80.50 | $80.50 | $81.44 | $81.44 | 5,510,835 | $5,510,835.00 |
| 04-17-2026 | $78.79 | $78.79 | $81.69 | $81.69 | $78.79 | $78.79 | $80.99 | $80.99 | 5,555,455 | $5,555,455.00 |
| 04-16-2026 | $77.68 | $77.68 | $79.23 | $79.23 | $77.26 | $77.26 | $79.05 | $79.05 | 6,192,791 | $6,192,791.00 |
| 04-15-2026 | $78.52 | $78.52 | $78.95 | $78.95 | $77.10 | $77.10 | $78.20 | $78.20 | 5,128,511 | $5,128,511.00 |
| 04-14-2026 | $77.84 | $77.84 | $78.90 | $78.90 | $77.33 | $77.33 | $78.20 | $78.20 | 5,859,782 | $5,859,782.00 |
| 04-13-2026 | $77.57 | $77.57 | $78.17 | $78.17 | $77.20 | $77.20 | $78.12 | $78.12 | 6,303,264 | $6,303,264.00 |
| 04-10-2026 | $79.15 | $79.15 | $79.85 | $79.85 | $77.51 | $77.51 | $77.87 | $77.87 | 4,946,414 | $4,946,414.00 |
| 04-09-2026 | $81.32 | $81.32 | $81.32 | $81.32 | $79.06 | $79.06 | $79.15 | $79.15 | 5,469,210 | $5,469,210.00 |
| 04-08-2026 | $82.02 | $82.02 | $82.77 | $82.77 | $81.36 | $81.36 | $81.71 | $81.71 | 4,664,051 | $4,664,051.00 |