-
5 DAY PERFORMANCE
-2.37% -
1 MONTH PERFORMANCE
-3.79% -
3 MONTH PERFORMANCE
+4.19% -
6 MONTH PERFORMANCE
-22.51% -
YEAR-TO-DATE PERFORMANCE
-13.52% -
1 YEAR PERFORMANCE
-0.45%
Edwards Lifesciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $66.33 | $65.94 (-0.6%) | $66.33 | $65.52 | 72,887 | |
| 11/07/2024 | $66.02 | $65.84 (-0.27%) | $66.33 | $65.26 | 3.63 M | $39.32 B |
| 11/06/2024 | $68.27 | $65.75 (-3.69%) | $68.27 | $65.61 | 5.34 M | $39.27 B |
| 11/05/2024 | $66.17 | $66.69 (0.79%) | $66.72 | $65.51 | 3.82 M | $39.83 B |
| 11/04/2024 | $67.62 | $66.47 (-1.7%) | $67.84 | $66.18 | 3.97 M | $39.70 B |
| 11/01/2024 | $67.16 | $67.54 (0.57%) | $68.58 | $66.67 | 4.04 M | $40.33 B |
| 10/31/2024 | $68.37 | $67.01 (-1.99%) | $68.37 | $67.00 | 6.31 M | $40.02 B |
| 10/30/2024 | $68.52 | $68.63 (0.16%) | $70.65 | $66.15 | 8.12 M | $40.99 B |
| 10/29/2024 | $68.63 | $69.37 (1.08%) | $71.10 | $68.59 | 6.30 M | $41.43 B |
| 10/28/2024 | $70.00 | $68.52 (-2.11%) | $72.15 | $66.93 | 8.90 M | $40.92 B |
| 10/25/2024 | $68.88 | $69.38 (0.73%) | $70.49 | $68.07 | 8.17 M | $41.43 B |
| 10/24/2024 | $71.00 | $70.35 (-0.92%) | $71.58 | $70.15 | 6.74 M | $42.01 B |
| 10/23/2024 | $68.87 | $70.61 (2.53%) | $70.68 | $68.87 | 5.36 M | $42.17 B |
| 10/22/2024 | $69.89 | $69.24 (-0.93%) | $70.01 | $69.14 | 3.34 M | $41.35 B |
| 10/21/2024 | $70.00 | $70.05 (0.07%) | $70.24 | $69.15 | 3.84 M | $42.18 B |
| 10/18/2024 | $68.84 | $70.27 (2.08%) | $70.42 | $68.59 | 5.42 M | $42.31 B |
| 10/17/2024 | $68.80 | $68.47 (-0.48%) | $69.15 | $68.19 | 2.99 M | $41.23 B |
| 10/16/2024 | $68.73 | $68.30 (-0.63%) | $68.73 | $67.65 | 3.79 M | $41.12 B |
| 10/15/2024 | $69.47 | $68.90 (-0.82%) | $69.80 | $68.77 | 4.02 M | $41.48 B |
| 10/14/2024 | $68.71 | $69.63 (1.34%) | $69.79 | $68.37 | 5.92 M | $41.92 B |
| 10/11/2024 | $68.44 | $68.13 (-0.45%) | $69.64 | $67.96 | 4.19 M | $41.02 B |
| 10/10/2024 | $67.65 | $68.26 (0.9%) | $68.52 | $67.59 | 2.87 M | $41.10 B |
| 10/09/2024 | $68.72 | $68.02 (-1.02%) | $69.02 | $67.75 | 4.74 M | $40.95 B |
| 10/08/2024 | $64.82 | $68.54 (5.74%) | $68.89 | $64.51 | 10.54 M | $41.27 B |
| 10/07/2024 | $65.05 | $64.54 (-0.78%) | $65.19 | $64.01 | 3.57 M | $38.86 B |
| 10/04/2024 | $65.79 | $65.49 (-0.46%) | $65.83 | $64.05 | 5.96 M | $39.43 B |
| 10/03/2024 | $64.86 | $65.37 (0.79%) | $66.04 | $64.08 | 6.05 M | $39.36 B |
| 10/02/2024 | $64.91 | $65.15 (0.37%) | $65.77 | $64.56 | 10.92 M | $39.23 B |
| 10/01/2024 | $66.08 | $65.10 (-1.48%) | $66.32 | $64.99 | 5.79 M | $39.20 B |
| 09/30/2024 | $66.18 | $65.99 (-0.29%) | $66.75 | $65.20 | 7.31 M | $39.73 B |
| 09/27/2024 | $66.20 | $66.58 (0.57%) | $67.32 | $65.85 | 5.17 M | $40.09 B |
| 09/26/2024 | $65.96 | $65.77 (-0.29%) | $66.00 | $64.54 | 11.26 M | $39.60 B |
| 09/25/2024 | $66.51 | $65.41 (-1.65%) | $66.82 | $65.09 | 8.74 M | $39.38 B |
| 09/24/2024 | $67.19 | $66.33 (-1.28%) | $67.30 | $66.14 | 6.24 M | $39.94 B |
| 09/23/2024 | $66.83 | $67.36 (0.79%) | $67.77 | $66.52 | 6.25 M | $40.56 B |
| 09/20/2024 | $66.88 | $66.83 (-0.07%) | $67.67 | $66.38 | 10.86 M | $40.24 B |
| 09/19/2024 | $68.85 | $67.26 (-2.31%) | $69.08 | $67.14 | 7.11 M | $40.50 B |
| 09/18/2024 | $66.95 | $67.53 (0.87%) | $68.70 | $65.50 | 9.59 M | $40.66 B |
| 09/17/2024 | $69.11 | $67.23 (-2.72%) | $71.70 | $66.69 | 11.85 M | $40.48 B |
| 09/16/2024 | $68.64 | $69.36 (1.05%) | $71.07 | $68.64 | 8.73 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 |