5 DAY PERFORMANCE
+4.10%
1 MONTH PERFORMANCE
-6.37%
3 MONTH PERFORMANCE
-8.18%
6 MONTH PERFORMANCE
+0.06%
YEAR-TO-DATE PERFORMANCE
-7.35%
1 YEAR PERFORMANCE
+5.77%
Edwards Lifesciences Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $78.39 | $78.98 (0.75%) | $79.08 | $77.72 | 4.12 M | $45.84 B |
| 02/17/2026 | $77.21 | $78.45 (1.61%) | $80.42 | $76.33 | 6.11 M | $45.53 B |
| 02/13/2026 | $76.62 | $75.87 (-0.98%) | $77.56 | $75.51 | 5.35 M | $44.03 B |
| 02/12/2026 | $79.29 | $76.44 (-3.59%) | $79.63 | $76.06 | 5.38 M | $44.37 B |
| 02/11/2026 | $78.61 | $79.33 (0.92%) | $79.91 | $74.66 | 11.29 M | $46.04 B |
| 02/10/2026 | $76.90 | $77.05 (0.2%) | $78.23 | $76.37 | 6.56 M | $44.72 B |
| 02/09/2026 | $78.13 | $76.80 (-1.7%) | $78.38 | $76.52 | 6.11 M | $44.57 B |
| 02/06/2026 | $78.71 | $78.71 (0%) | $78.89 | $77.44 | 6.48 M | $46.02 B |
| 02/05/2026 | $79.87 | $78.10 (-2.22%) | $80.66 | $77.46 | 6.99 M | $45.67 B |
| 02/04/2026 | $81.48 | $79.77 (-2.1%) | $81.98 | $79.62 | 6.46 M | $46.64 B |
| 02/03/2026 | $82.38 | $82.10 (-0.34%) | $83.77 | $82.00 | 3.39 M | $48.00 B |
| 02/02/2026 | $81.44 | $82.65 (1.49%) | $82.89 | $81.04 | 3.78 M | $48.33 B |
| 01/30/2026 | $81.60 | $81.36 (-0.29%) | $82.82 | $80.75 | 3.70 M | $47.57 B |
| 01/29/2026 | $82.46 | $81.49 (-1.18%) | $82.53 | $80.44 | 4.10 M | $47.65 B |
| 01/28/2026 | $83.09 | $81.86 (-1.48%) | $83.68 | $81.81 | 2.74 M | $47.86 B |
| 01/27/2026 | $84.01 | $83.60 (-0.49%) | $84.69 | $83.16 | 2.02 M | $48.88 B |
| 01/26/2026 | $83.36 | $84.27 (1.09%) | $84.56 | $83.25 | 3.03 M | $49.27 B |
| 01/23/2026 | $84.36 | $83.66 (-0.83%) | $85.00 | $83.40 | 3.19 M | $48.92 B |
| 01/22/2026 | $85.24 | $84.44 (-0.94%) | $86.20 | $84.32 | 3.82 M | $49.37 B |
| 01/21/2026 | $83.92 | $85.14 (1.45%) | $85.69 | $83.69 | 5.04 M | $49.78 B |
| 01/20/2026 | $83.73 | $83.46 (-0.32%) | $85.16 | $82.82 | 4.00 M | $48.80 B |
| 01/16/2026 | $84.17 | $84.35 (0.21%) | $84.55 | $83.27 | 3.45 M | $49.32 B |
| 01/15/2026 | $83.50 | $84.49 (1.19%) | $84.51 | $82.38 | 3.10 M | $49.40 B |
| 01/14/2026 | $83.32 | $83.10 (-0.26%) | $83.60 | $81.26 | 6.29 M | $48.59 B |
| 01/13/2026 | $83.00 | $83.84 (1.01%) | $83.95 | $82.56 | 4.06 M | $49.02 B |
| 01/12/2026 | $86.00 | $83.01 (-3.48%) | $86.10 | $82.56 | 3.25 M | $48.54 B |
| 01/09/2026 | $85.28 | $85.13 (-0.18%) | $86.05 | $84.72 | 3.38 M | $49.78 B |
| 01/08/2026 | $84.28 | $84.58 (0.36%) | $85.54 | $84.25 | 3.74 M | $49.45 B |
| 01/07/2026 | $86.27 | $84.83 (-1.67%) | $86.60 | $83.93 | 4.29 M | $49.60 B |
| 01/06/2026 | $84.39 | $85.85 (1.73%) | $86.56 | $84.34 | 3.81 M | $50.20 B |
| 01/05/2026 | $85.00 | $84.17 (-0.98%) | $85.33 | $83.66 | 4.21 M | $49.21 B |
| 01/02/2026 | $85.46 | $85.33 (-0.15%) | $85.48 | $84.08 | 2.38 M | $49.89 B |
| 12/31/2025 | $86.03 | $85.25 (-0.91%) | $86.64 | $85.19 | 1.57 M | $49.85 B |
| 12/30/2025 | $86.63 | $86.20 (-0.5%) | $87.06 | $86.12 | 1.64 M | $50.40 B |
| 12/29/2025 | $87.00 | $86.94 (-0.07%) | $87.44 | $86.73 | 1.60 M | $50.83 B |
| 12/26/2025 | $86.41 | $86.85 (0.51%) | $86.87 | $85.80 | 914.93 K | $50.78 B |
| 12/24/2025 | $86.10 | $86.29 (0.22%) | $86.50 | $85.79 | 704.80 K | $50.45 B |
| 12/23/2025 | $86.10 | $86.23 (0.15%) | $86.53 | $85.82 | 1.74 M | $50.42 B |
| 12/22/2025 | $85.50 | $86.53 (1.2%) | $86.98 | $84.87 | 2.41 M | $50.59 B |
| 12/19/2025 | $85.18 | $85.66 (0.56%) | $85.82 | $84.84 | 7.25 M | $50.09 B |
| 12/18/2025 | $85.83 | $84.80 (-1.2%) | $86.07 | $84.64 | 3.02 M | $49.58 B |
| 12/17/2025 | $85.76 | $84.84 (-1.07%) | $86.19 | $84.67 | 3.90 M | $49.61 B |
| 12/16/2025 | $83.16 | $85.32 (2.6%) | $85.76 | $82.31 | 5.95 M | $49.89 B |
| 12/15/2025 | $83.57 | $83.38 (-0.23%) | $84.09 | $81.85 | 4.01 M | $48.75 B |
| 12/12/2025 | $84.12 | $83.08 (-1.24%) | $84.50 | $83.03 | 2.86 M | $48.58 B |
| 12/11/2025 | $84.35 | $84.24 (-0.13%) | $84.60 | $83.64 | 2.10 M | $49.26 B |
| 12/10/2025 | $83.45 | $83.92 (0.56%) | $84.41 | $83.35 | 2.90 M | $49.07 B |
| 12/09/2025 | $84.59 | $83.28 (-1.55%) | $85.19 | $83.08 | 2.41 M | $48.69 B |
| 12/08/2025 | $86.01 | $84.32 (-1.96%) | $86.01 | $84.16 | 3.58 M | $49.30 B |
| 12/05/2025 | $86.31 | $86.19 (-0.14%) | $87.89 | $85.95 | 3.46 M | $50.40 B |
| 12/04/2025 | $84.12 | $85.78 (1.97%) | $85.96 | $83.98 | 3.61 M | $50.16 B |
| 12/03/2025 | $84.73 | $83.98 (-0.89%) | $85.05 | $83.94 | 2.27 M | $49.10 B |
| 12/02/2025 | $85.35 | $84.71 (-0.75%) | $85.35 | $83.60 | 3.34 M | $49.53 B |
| 12/01/2025 | $86.60 | $85.27 (-1.54%) | $86.93 | $85.18 | 2.64 M | $49.86 B |
| 11/28/2025 | $87.08 | $86.67 (-0.47%) | $87.19 | $86.36 | 1.35 M | $50.68 B |
| 11/26/2025 | $86.80 | $86.75 (-0.06%) | $87.40 | $86.55 | 2.18 M | $50.72 B |
| 11/25/2025 | $84.66 | $86.82 (2.55%) | $86.94 | $84.66 | 3.16 M | $50.76 B |
| 11/24/2025 | $84.88 | $84.71 (-0.2%) | $85.56 | $83.81 | 7.73 M | $49.53 B |
| 11/21/2025 | $84.38 | $85.13 (0.89%) | $85.66 | $84.28 | 4.85 M | $49.78 B |
| 11/20/2025 | $86.02 | $84.09 (-2.24%) | $86.86 | $84.02 | 3.60 M | $49.17 B |
| 11/19/2025 | $84.04 | $86.02 (2.36%) | $86.03 | $83.32 | 4.47 M | $50.30 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.
