-
5 DAY PERFORMANCE
+3.02% -
1 MONTH PERFORMANCE
+1.84% -
3 MONTH PERFORMANCE
-19.20% -
6 MONTH PERFORMANCE
-23.96% -
YEAR-TO-DATE PERFORMANCE
-7.95% -
1 YEAR PERFORMANCE
-4.11%
Edwards Lifesciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $69.11 | $70.22 (1.61%) | $71.70 | $69.11 | 3.59 M | $42.94 B |
| 09/16/2024 | $68.64 | $69.36 (1.05%) | $71.07 | $68.64 | 8.69 M | $41.76 B |
| 09/13/2024 | $68.04 | $68.52 (0.71%) | $70.43 | $67.72 | 11.86 M | $41.26 B |
| 09/12/2024 | $68.11 | $68.13 (0.03%) | $68.43 | $66.74 | 4.45 M | $41.02 B |
| 09/11/2024 | $67.00 | $68.25 (1.87%) | $68.40 | $66.16 | 4.31 M | $41.09 B |
| 09/10/2024 | $65.55 | $67.14 (2.43%) | $67.30 | $65.54 | 5.70 M | $40.42 B |
| 09/09/2024 | $67.17 | $65.71 (-2.17%) | $67.41 | $65.50 | 6.41 M | $39.56 B |
| 09/06/2024 | $66.23 | $66.81 (0.88%) | $67.04 | $65.47 | 8.17 M | $40.23 B |
| 09/05/2024 | $68.81 | $66.02 (-4.05%) | $69.10 | $64.70 | 10.23 M | $39.75 B |
| 09/04/2024 | $68.75 | $68.93 (0.26%) | $69.92 | $68.24 | 3.94 M | $41.50 B |
| 09/03/2024 | $69.71 | $68.75 (-1.38%) | $69.96 | $67.94 | 5.30 M | $41.39 B |
| 08/30/2024 | $70.33 | $69.96 (-0.53%) | $71.13 | $69.63 | 6.52 M | $42.12 B |
| 08/29/2024 | $69.25 | $70.12 (1.26%) | $71.42 | $68.71 | 6.81 M | $42.22 B |
| 08/28/2024 | $69.62 | $68.65 (-1.39%) | $69.99 | $68.35 | 5.07 M | $41.33 B |
| 08/27/2024 | $68.63 | $69.63 (1.46%) | $69.66 | $68.06 | 4.28 M | $41.92 B |
| 08/26/2024 | $70.70 | $68.75 (-2.76%) | $70.88 | $68.66 | 5.22 M | $41.39 B |
| 08/23/2024 | $71.41 | $70.88 (-0.74%) | $71.80 | $70.25 | 3.71 M | $42.68 B |
| 08/22/2024 | $71.00 | $71.30 (0.42%) | $71.75 | $70.52 | 5.02 M | $42.93 B |
| 08/21/2024 | $69.31 | $70.09 (1.13%) | $70.32 | $68.95 | 3.56 M | $42.20 B |
| 08/20/2024 | $68.26 | $69.38 (1.64%) | $70.20 | $68.26 | 4.93 M | $41.77 B |
| 08/19/2024 | $68.86 | $68.26 (-0.87%) | $69.52 | $67.66 | 6.54 M | $41.10 B |
| 08/16/2024 | $68.14 | $68.92 (1.14%) | $69.33 | $67.93 | 4.65 M | $41.50 B |
| 08/15/2024 | $67.17 | $68.12 (1.41%) | $68.22 | $66.72 | 5.48 M | $41.02 B |
| 08/14/2024 | $66.45 | $66.50 (0.08%) | $66.78 | $65.53 | 5.80 M | $40.04 B |
| 08/13/2024 | $65.73 | $66.35 (0.94%) | $67.16 | $65.47 | 5.40 M | $39.95 B |
| 08/12/2024 | $64.74 | $65.54 (1.24%) | $65.56 | $64.27 | 4.37 M | $39.46 B |
| 08/09/2024 | $63.09 | $64.64 (2.46%) | $64.82 | $62.88 | 5.99 M | $38.92 B |
| 08/08/2024 | $61.54 | $63.29 (2.84%) | $63.63 | $61.33 | 6.97 M | $38.11 B |
| 08/07/2024 | $62.01 | $61.07 (-1.52%) | $63.32 | $60.88 | 6.80 M | $36.77 B |
| 08/06/2024 | $60.71 | $62.01 (2.14%) | $63.38 | $60.34 | 6.93 M | $37.34 B |
| 08/05/2024 | $59.63 | $60.70 (1.79%) | $62.04 | $59.41 | 7.18 M | $36.55 B |
| 08/02/2024 | $61.71 | $60.83 (-1.43%) | $62.10 | $60.15 | 6.79 M | $36.63 B |
| 08/01/2024 | $63.05 | $61.86 (-1.89%) | $63.61 | $61.45 | 10.04 M | $37.25 B |
| 07/31/2024 | $63.70 | $63.05 (-1.02%) | $64.20 | $62.15 | 7.17 M | $37.96 B |
| 07/30/2024 | $62.77 | $63.64 (1.39%) | $64.33 | $61.91 | 9.09 M | $38.32 B |
| 07/29/2024 | $63.96 | $63.74 (-0.34%) | $64.39 | $62.31 | 9.89 M | $38.38 B |
| 07/26/2024 | $61.56 | $62.37 (1.32%) | $63.80 | $60.28 | 14.11 M | $37.55 B |
| 07/25/2024 | $64.01 | $59.70 (-6.73%) | $67.80 | $58.93 | 45.98 M | $35.95 B |
| 07/24/2024 | $86.97 | $86.95 (-0.02%) | $87.60 | $86.22 | 4.09 M | $52.35 B |
| 07/23/2024 | $87.67 | $87.05 (-0.71%) | $88.28 | $86.76 | 2.63 M | $52.41 B |
| 07/22/2024 | $86.68 | $87.99 (1.51%) | $88.50 | $86.50 | 2.74 M | $52.98 B |
| 07/19/2024 | $87.04 | $86.50 (-0.62%) | $87.50 | $85.75 | 2.43 M | $52.04 B |
| 07/18/2024 | $86.80 | $85.81 (-1.14%) | $88.56 | $84.91 | 3.56 M | $51.62 B |
| 07/17/2024 | $87.99 | $87.31 (-0.77%) | $88.61 | $86.65 | 4.22 M | $52.53 B |
| 07/16/2024 | $89.59 | $87.73 (-2.08%) | $89.86 | $87.10 | 4.50 M | $52.78 B |
| 07/15/2024 | $91.49 | $89.50 (-2.18%) | $91.49 | $88.90 | 3.05 M | $53.84 B |
| 07/12/2024 | $92.80 | $90.99 (-1.95%) | $92.88 | $90.89 | 3.49 M | $54.74 B |
| 07/11/2024 | $94.18 | $92.85 (-1.41%) | $95.25 | $92.81 | 3.06 M | $55.86 B |
| 07/10/2024 | $93.62 | $93.78 (0.17%) | $94.10 | $92.10 | 2.42 M | $56.42 B |
| 07/09/2024 | $92.24 | $93.48 (1.34%) | $93.66 | $91.42 | 2.23 M | $56.24 B |
| 07/08/2024 | $92.16 | $91.84 (-0.35%) | $92.49 | $91.67 | 1.94 M | $55.25 B |
| 07/05/2024 | $91.24 | $92.32 (1.18%) | $92.45 | $90.62 | 1.52 M | $55.54 B |
| 07/03/2024 | $91.21 | $91.08 (-0.14%) | $92.11 | $90.61 | 1.50 M | $54.79 B |
| 07/02/2024 | $90.00 | $91.23 (1.37%) | $91.36 | $89.80 | 1.91 M | $54.88 B |
| 07/01/2024 | $90.30 | $90.25 (-0.06%) | $93.00 | $90.18 | 3.28 M | $54.29 B |
| 06/28/2024 | $93.59 | $92.37 (-1.3%) | $93.99 | $92.18 | 11.67 M | $55.57 B |
| 06/27/2024 | $92.16 | $93.34 (1.28%) | $93.62 | $92.16 | 3.31 M | $56.15 B |
| 06/26/2024 | $90.72 | $91.56 (0.93%) | $92.14 | $90.18 | 2.85 M | $55.08 B |
| 06/25/2024 | $90.36 | $91.08 (0.8%) | $91.15 | $89.52 | 2.75 M | $54.79 B |
| 06/24/2024 | $90.90 | $90.17 (-0.8%) | $92.16 | $90.15 | 2.72 M | $54.25 B |
| 06/21/2024 | $89.61 | $90.90 (1.44%) | $90.97 | $88.86 | 5.27 M | $54.69 B |
| 06/20/2024 | $88.08 | $88.84 (0.86%) | $90.49 | $87.06 | 5.44 M | $53.45 B |
| 06/18/2024 | $86.89 | $88.52 (1.88%) | $89.00 | $86.20 | 3.71 M | $53.25 B |
| 06/17/2024 | $85.20 | $86.87 (1.96%) | $87.11 | $85.12 | 2.09 M | $52.26 B |