5 DAY PERFORMANCE
+3.05%
1 MONTH PERFORMANCE
+1.26%
3 MONTH PERFORMANCE
+2.49%
6 MONTH PERFORMANCE
+4.45%
YEAR-TO-DATE PERFORMANCE
-3.39%
1 YEAR PERFORMANCE
-18.02%
Edwards Lifesciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $71.28 | $71.53 (0.35%) | $72.15 | $70.55 | 3.24 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 |
| 02/28/2025 | $71.47 | $71.62 (0.21%) | $71.77 | $70.14 | 5.96 M | $42.24 B |
| 02/27/2025 | $71.66 | $71.40 (-0.36%) | $72.64 | $71.38 | 2.99 M | $42.68 B |
| 02/26/2025 | $71.55 | $71.96 (0.57%) | $72.40 | $71.21 | 2.32 M | $43.01 B |
| 02/25/2025 | $72.94 | $71.45 (-2.04%) | $73.12 | $70.55 | 6.41 M | $42.71 B |
| 02/24/2025 | $73.61 | $72.76 (-1.15%) | $73.90 | $72.21 | 5.73 M | $43.45 B |
| 02/21/2025 | $74.31 | $73.30 (-1.36%) | $74.66 | $73.20 | 2.84 M | $43.77 B |
| 02/20/2025 | $74.40 | $74.71 (0.42%) | $75.21 | $74.25 | 2.52 M | $44.62 B |
| 02/19/2025 | $75.49 | $74.67 (-1.09%) | $76.50 | $74.56 | 3.02 M | $44.59 B |
| 02/18/2025 | $75.86 | $75.67 (-0.25%) | $76.67 | $75.56 | 4.94 M | $45.19 B |
| 02/14/2025 | $76.20 | $76.19 (-0.01%) | $76.73 | $75.74 | 3.90 M | $45.50 B |
| 02/13/2025 | $76.34 | $76.00 (-0.45%) | $76.71 | $74.85 | 4.77 M | $45.39 B |
| 02/12/2025 | $74.00 | $75.82 (2.46%) | $76.00 | $73.89 | 9.35 M | $45.28 B |
| 02/11/2025 | $70.73 | $70.91 (0.25%) | $71.05 | $70.32 | 3.46 M | $42.35 B |
| 02/10/2025 | $70.63 | $71.10 (0.67%) | $71.31 | $70.10 | 2.74 M | $42.46 B |
| 02/07/2025 | $71.19 | $70.35 (-1.18%) | $71.68 | $70.32 | 3.70 M | $42.01 B |
| 02/06/2025 | $71.78 | $70.99 (-1.1%) | $71.90 | $70.72 | 4.18 M | $42.40 B |
| 02/05/2025 | $72.00 | $72.10 (0.14%) | $72.36 | $71.45 | 3.77 M | $43.06 B |
| 02/04/2025 | $70.85 | $71.33 (0.68%) | $71.43 | $70.65 | 3.85 M | $42.60 B |
| 02/03/2025 | $71.53 | $71.38 (-0.21%) | $72.36 | $71.25 | 3.41 M | $42.63 B |
| 01/31/2025 | $73.33 | $72.45 (-1.2%) | $73.47 | $72.39 | 3.24 M | $43.27 B |
| 01/30/2025 | $73.11 | $73.22 (0.15%) | $73.88 | $72.63 | 4.95 M | $43.73 B |
| 01/29/2025 | $72.50 | $71.13 (-1.89%) | $72.99 | $71.11 | 4.67 M | $42.48 B |
| 01/28/2025 | $69.48 | $72.56 (4.43%) | $72.74 | $69.00 | 7.62 M | $43.33 B |
| 01/27/2025 | $68.79 | $69.20 (0.6%) | $69.42 | $68.42 | 5.17 M | $41.33 B |
| 01/24/2025 | $68.64 | $68.99 (0.51%) | $69.64 | $68.40 | 5.53 M | $41.20 B |
| 01/23/2025 | $69.05 | $68.93 (-0.17%) | $69.40 | $68.34 | 5.22 M | $41.16 B |
| 01/22/2025 | $69.44 | $69.04 (-0.58%) | $70.24 | $68.23 | 6.02 M | $41.23 B |
| 01/21/2025 | $70.20 | $69.97 (-0.33%) | $70.68 | $69.20 | 4.79 M | $41.79 B |
| 01/17/2025 | $69.96 | $69.78 (-0.26%) | $70.28 | $69.10 | 5.03 M | $41.67 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.
