5 DAY PERFORMANCE
+2.01%
1 MONTH PERFORMANCE
+3.37%
3 MONTH PERFORMANCE
+9.19%
6 MONTH PERFORMANCE
+10.87%
YEAR-TO-DATE PERFORMANCE
+5.63%
1 YEAR PERFORMANCE
-10.00%
Edwards Lifesciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $77.60 | $78.22 (0.8%) | $78.30 | $76.93 | 9.05 M | $45.91 B |
| 05/29/2025 | $76.82 | $77.73 (1.18%) | $78.00 | $76.44 | 4.11 M | $45.62 B |
| 05/28/2025 | $77.01 | $76.66 (-0.45%) | $78.75 | $76.31 | 6.04 M | $44.99 B |
| 05/27/2025 | $75.46 | $76.22 (1.01%) | $76.47 | $75.28 | 3.50 M | $44.73 B |
| 05/23/2025 | $74.80 | $74.99 (0.25%) | $75.15 | $74.20 | 3.74 M | $44.01 B |
| 05/22/2025 | $76.00 | $74.79 (-1.59%) | $76.17 | $74.69 | 4.29 M | $43.89 B |
| 05/21/2025 | $77.55 | $76.10 (-1.87%) | $77.77 | $75.43 | 4.41 M | $44.66 B |
| 05/20/2025 | $78.00 | $77.83 (-0.22%) | $78.37 | $77.54 | 5.33 M | $45.68 B |
| 05/19/2025 | $77.74 | $78.04 (0.39%) | $78.26 | $77.20 | 5.52 M | $45.80 B |
| 05/16/2025 | $76.86 | $78.00 (1.48%) | $78.28 | $76.84 | 4.99 M | $45.78 B |
| 05/15/2025 | $76.93 | $76.88 (-0.06%) | $77.27 | $76.11 | 4.54 M | $45.12 B |
| 05/14/2025 | $75.44 | $76.75 (1.74%) | $77.24 | $75.35 | 7.67 M | $45.04 B |
| 05/13/2025 | $74.88 | $75.50 (0.83%) | $75.94 | $74.08 | 5.66 M | $44.31 B |
| 05/12/2025 | $74.40 | $74.80 (0.54%) | $74.84 | $73.68 | 3.79 M | $43.90 B |
| 05/09/2025 | $74.67 | $73.68 (-1.33%) | $74.91 | $73.61 | 3.81 M | $43.24 B |
| 05/08/2025 | $75.43 | $74.63 (-1.06%) | $76.13 | $74.51 | 3.74 M | $43.80 B |
| 05/07/2025 | $74.83 | $75.04 (0.28%) | $75.75 | $74.41 | 2.42 M | $44.04 B |
| 05/06/2025 | $74.41 | $74.92 (0.69%) | $75.36 | $74.25 | 2.43 M | $43.97 B |
| 05/05/2025 | $75.12 | $75.11 (-0.01%) | $75.54 | $74.64 | 2.46 M | $44.08 B |
| 05/02/2025 | $76.58 | $75.65 (-1.21%) | $77.12 | $75.41 | 3.29 M | $44.40 B |
| 05/01/2025 | $75.54 | $75.18 (-0.48%) | $75.82 | $74.15 | 5.14 M | $44.12 B |
| 04/30/2025 | $76.18 | $75.49 (-0.91%) | $76.35 | $74.52 | 4.90 M | $44.31 B |
| 04/29/2025 | $75.50 | $76.28 (1.03%) | $76.58 | $74.96 | 4.49 M | $44.77 B |
| 04/28/2025 | $76.38 | $75.54 (-1.1%) | $76.60 | $74.94 | 5.00 M | $44.33 B |
| 04/25/2025 | $74.82 | $76.04 (1.63%) | $76.10 | $74.10 | 6.33 M | $44.85 B |
| 04/24/2025 | $74.20 | $75.13 (1.25%) | $76.29 | $72.94 | 11.71 M | $44.31 B |
| 04/23/2025 | $71.97 | $70.46 (-2.1%) | $72.75 | $69.84 | 7.50 M | $41.56 B |
| 04/22/2025 | $69.80 | $70.60 (1.15%) | $70.79 | $69.21 | 3.01 M | $41.64 B |
| 04/21/2025 | $71.20 | $69.20 (-2.81%) | $71.20 | $68.63 | 3.77 M | $40.81 B |
| 04/17/2025 | $71.28 | $71.53 (0.35%) | $72.15 | $70.55 | 3.25 M | $42.19 B |
| 04/16/2025 | $70.87 | $71.20 (0.47%) | $71.91 | $70.52 | 4.22 M | $41.99 B |
| 04/15/2025 | $70.33 | $70.76 (0.61%) | $70.99 | $69.95 | 3.67 M | $41.73 B |
| 04/14/2025 | $69.97 | $69.87 (-0.14%) | $70.30 | $69.36 | 3.58 M | $41.21 B |
| 04/11/2025 | $68.70 | $69.40 (1.02%) | $69.83 | $67.13 | 4.89 M | $40.93 B |
| 04/10/2025 | $69.28 | $68.26 (-1.47%) | $69.35 | $66.77 | 5.42 M | $40.26 B |
| 04/09/2025 | $66.58 | $69.90 (4.99%) | $70.50 | $65.94 | 8.77 M | $41.23 B |
| 04/08/2025 | $70.25 | $67.07 (-4.53%) | $70.78 | $66.42 | 5.84 M | $39.56 B |
| 04/07/2025 | $67.98 | $69.00 (1.5%) | $71.22 | $66.86 | 5.65 M | $40.70 B |
| 04/04/2025 | $71.43 | $69.36 (-2.9%) | $71.72 | $68.83 | 7.51 M | $40.91 B |
| 04/03/2025 | $71.00 | $72.98 (2.79%) | $73.26 | $70.82 | 6.93 M | $43.04 B |
| 04/02/2025 | $70.82 | $72.05 (1.74%) | $72.36 | $70.73 | 2.87 M | $42.50 B |
| 04/01/2025 | $72.18 | $71.87 (-0.43%) | $72.45 | $71.23 | 3.13 M | $42.39 B |
| 03/31/2025 | $70.39 | $72.48 (2.97%) | $72.74 | $70.33 | 5.04 M | $42.75 B |
| 03/28/2025 | $70.92 | $70.91 (-0.01%) | $71.66 | $70.63 | 4.51 M | $41.82 B |
| 03/27/2025 | $70.83 | $71.19 (0.51%) | $71.57 | $70.32 | 3.08 M | $41.99 B |
| 03/26/2025 | $71.02 | $71.09 (0.1%) | $71.42 | $70.39 | 3.49 M | $41.93 B |
| 03/25/2025 | $71.46 | $71.24 (-0.31%) | $72.29 | $70.78 | 6.11 M | $42.02 B |
| 03/24/2025 | $70.83 | $71.35 (0.73%) | $72.24 | $70.63 | 3.60 M | $42.08 B |
| 03/21/2025 | $70.62 | $70.46 (-0.23%) | $70.94 | $69.82 | 7.14 M | $41.56 B |
| 03/20/2025 | $70.67 | $70.95 (0.4%) | $71.85 | $70.16 | 4.05 M | $41.85 B |
| 03/19/2025 | $70.38 | $70.90 (0.74%) | $71.20 | $69.96 | 5.20 M | $41.82 B |
| 03/18/2025 | $70.39 | $70.34 (-0.07%) | $71.08 | $70.02 | 3.72 M | $41.49 B |
| 03/17/2025 | $68.86 | $70.63 (2.57%) | $71.05 | $68.64 | 5.65 M | $41.66 B |
| 03/14/2025 | $68.43 | $69.29 (1.26%) | $69.66 | $67.78 | 3.59 M | $40.87 B |
| 03/13/2025 | $68.74 | $67.95 (-1.15%) | $68.92 | $67.32 | 5.69 M | $40.08 B |
| 03/12/2025 | $69.11 | $68.51 (-0.87%) | $70.74 | $68.33 | 5.31 M | $40.41 B |
| 03/11/2025 | $68.24 | $68.39 (0.22%) | $69.02 | $67.80 | 4.25 M | $40.34 B |
| 03/10/2025 | $69.48 | $68.53 (-1.37%) | $69.97 | $68.18 | 4.77 M | $40.42 B |
| 03/07/2025 | $70.83 | $70.33 (-0.71%) | $71.53 | $69.33 | 5.21 M | $41.48 B |
| 03/06/2025 | $72.06 | $71.80 (-0.36%) | $73.10 | $71.45 | 5.03 M | $42.35 B |
| 03/05/2025 | $71.33 | $72.85 (2.13%) | $73.19 | $70.95 | 4.82 M | $42.97 B |
| 03/04/2025 | $71.53 | $71.38 (-0.21%) | $71.69 | $69.87 | 6.28 M | $42.10 B |
| 03/03/2025 | $72.16 | $71.39 (-1.07%) | $72.99 | $71.15 | 3.17 M | $42.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
