5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
+1.44%
3 MONTH PERFORMANCE
+15.13%
6 MONTH PERFORMANCE
+8.03%
YEAR-TO-DATE PERFORMANCE
-0.14%
1 YEAR PERFORMANCE
+15.95%
Edwards Lifesciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $85.05 | $84.04 (-1.19%) | $85.66 | $84.03 | 3.33 M | $49.14 B |
| 11/17/2025 | $85.92 | $84.74 (-1.37%) | $86.54 | $84.66 | 3.80 M | $49.55 B |
| 11/14/2025 | $86.29 | $86.30 (0.01%) | $86.68 | $84.74 | 3.27 M | $50.46 B |
| 11/13/2025 | $85.08 | $86.11 (1.21%) | $87.21 | $84.94 | 4.44 M | $50.35 B |
| 11/12/2025 | $85.24 | $85.58 (0.4%) | $85.96 | $85.03 | 3.05 M | $50.04 B |
| 11/11/2025 | $84.43 | $85.16 (0.86%) | $85.40 | $84.31 | 2.64 M | $49.79 B |
| 11/10/2025 | $82.55 | $84.08 (1.85%) | $84.16 | $82.01 | 3.14 M | $49.16 B |
| 11/07/2025 | $82.87 | $83.39 (0.63%) | $83.82 | $82.26 | 3.16 M | $48.76 B |
| 11/06/2025 | $82.89 | $82.44 (-0.54%) | $82.97 | $81.69 | 3.14 M | $48.20 B |
| 11/05/2025 | $84.05 | $82.84 (-1.44%) | $84.54 | $82.54 | 3.88 M | $48.44 B |
| 11/04/2025 | $83.05 | $84.15 (1.32%) | $84.83 | $82.89 | 4.56 M | $49.20 B |
| 11/03/2025 | $83.41 | $83.07 (-0.41%) | $83.76 | $80.24 | 6.17 M | $48.57 B |
| 10/31/2025 | $84.48 | $82.45 (-2.4%) | $87.09 | $81.49 | 11.51 M | $48.21 B |
| 10/30/2025 | $82.95 | $83.48 (0.64%) | $83.71 | $82.35 | 6.53 M | $48.81 B |
| 10/29/2025 | $84.50 | $82.69 (-2.14%) | $84.66 | $81.80 | 6.20 M | $48.35 B |
| 10/28/2025 | $80.17 | $82.19 (2.52%) | $83.25 | $79.85 | 9.81 M | $48.06 B |
| 10/27/2025 | $76.00 | $80.82 (6.34%) | $83.04 | $75.48 | 13.10 M | $47.26 B |
| 10/24/2025 | $76.89 | $76.10 (-1.03%) | $77.16 | $76.09 | 3.17 M | $44.67 B |
| 10/23/2025 | $76.53 | $76.53 (0%) | $76.86 | $75.75 | 3.15 M | $44.92 B |
| 10/22/2025 | $76.80 | $76.84 (0.05%) | $78.33 | $76.22 | 6.03 M | $45.11 B |
| 10/21/2025 | $75.09 | $76.02 (1.24%) | $76.10 | $74.69 | 3.79 M | $44.62 B |
| 10/20/2025 | $74.69 | $75.29 (0.8%) | $75.57 | $74.43 | 4.18 M | $44.20 B |
| 10/17/2025 | $72.75 | $74.64 (2.6%) | $74.81 | $72.67 | 4.96 M | $43.81 B |
| 10/16/2025 | $73.01 | $72.65 (-0.49%) | $73.79 | $72.42 | 2.63 M | $42.65 B |
| 10/15/2025 | $72.77 | $72.93 (0.22%) | $73.83 | $72.40 | 4.33 M | $42.81 B |
| 10/14/2025 | $72.77 | $73.36 (0.81%) | $73.52 | $72.47 | 3.51 M | $43.06 B |
| 10/13/2025 | $73.17 | $72.95 (-0.3%) | $73.69 | $72.30 | 3.94 M | $42.82 B |
| 10/10/2025 | $75.13 | $73.94 (-1.58%) | $75.24 | $73.91 | 3.76 M | $43.40 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.
