EW - Edwards Lifesciences Corp
83.89
-1.330 -1.585%
Share volume: 6,372,442
Last Updated: 03-05-2026
Medical Equipment/Surgical, Medical, And Dental Instruments And Supplies:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$85.22
-1.33
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $84.44 | $84.44 | $84.83 | $84.83 | $82.97 | $82.97 | $83.89 | $83.89 | 6,372,442 | $6,372,442.00 |
| 03-04-2026 | $85.14 | $85.14 | $85.81 | $85.81 | $84.22 | $84.22 | $85.22 | $85.22 | 4,439,290 | $4,439,290.00 |
| 03-03-2026 | $85.87 | $85.87 | $86.56 | $86.56 | $83.76 | $83.76 | $85.28 | $85.28 | 5,594,225 | $5,594,225.00 |
| 03-02-2026 | $85.67 | $85.67 | $87.32 | $87.32 | $85.60 | $85.60 | $87.18 | $87.18 | 3,749,413 | $3,749,413.00 |
| 02-27-2026 | $85.76 | $85.76 | $86.95 | $86.95 | $85.20 | $85.20 | $86.47 | $86.47 | 6,172,765 | $6,172,765.00 |
| 02-26-2026 | $83.85 | $83.85 | $85.92 | $85.92 | $83.67 | $83.67 | $85.90 | $85.90 | 3,707,894 | $3,707,894.00 |
| 02-25-2026 | $82.64 | $82.64 | $84.07 | $84.07 | $82.56 | $82.56 | $83.40 | $83.40 | 4,187,494 | $4,187,494.00 |
| 02-24-2026 | $82.33 | $82.33 | $83.03 | $83.03 | $81.17 | $81.17 | $82.40 | $82.40 | 4,486,693 | $4,486,693.00 |
| 02-23-2026 | $79.10 | $79.10 | $82.77 | $82.77 | $79.10 | $79.10 | $82.44 | $82.44 | 5,498,688 | $5,498,688.00 |
| 02-20-2026 | $78.60 | $78.60 | $79.93 | $79.93 | $78.00 | $78.00 | $79.78 | $79.78 | 4,735,971 | $4,735,971.00 |