5 DAY PERFORMANCE
-0.70%
1 MONTH PERFORMANCE
+1.58%
3 MONTH PERFORMANCE
+6.61%
6 MONTH PERFORMANCE
+13.81%
YEAR-TO-DATE PERFORMANCE
+9.77%
1 YEAR PERFORMANCE
+16.70%
Edwards Lifesciences Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/26/2025 | $80.86 | $81.27 (0.51%) | $81.32 | $80.51 | 4.71 M | $47.71 B |
| 08/25/2025 | $81.76 | $80.86 (-1.1%) | $82.23 | $80.85 | 4.39 M | $47.46 B |
| 08/22/2025 | $81.51 | $81.83 (0.39%) | $81.84 | $80.35 | 3.08 M | $48.03 B |
| 08/21/2025 | $81.39 | $81.16 (-0.28%) | $82.26 | $81.03 | 7.51 M | $47.64 B |
| 08/20/2025 | $80.00 | $81.39 (1.74%) | $81.42 | $79.43 | 5.06 M | $47.78 B |
| 08/19/2025 | $77.75 | $78.93 (1.52%) | $79.35 | $77.75 | 4.79 M | $46.33 B |
| 08/18/2025 | $78.12 | $78.30 (0.23%) | $78.94 | $77.65 | 4.29 M | $45.96 B |
| 08/15/2025 | $78.39 | $78.26 (-0.17%) | $78.50 | $77.58 | 2.62 M | $45.94 B |
| 08/14/2025 | $77.53 | $78.18 (0.84%) | $78.23 | $77.22 | 2.81 M | $45.89 B |
| 08/13/2025 | $77.20 | $77.68 (0.62%) | $78.02 | $76.62 | 3.48 M | $45.60 B |
| 08/12/2025 | $77.74 | $76.93 (-1.04%) | $78.04 | $76.07 | 3.63 M | $45.16 B |
| 08/11/2025 | $78.02 | $78.16 (0.18%) | $78.41 | $77.55 | 2.88 M | $45.88 B |
| 08/08/2025 | $77.82 | $78.35 (0.68%) | $78.56 | $77.41 | 2.88 M | $45.99 B |
| 08/07/2025 | $79.06 | $77.93 (-1.43%) | $79.40 | $77.22 | 3.24 M | $45.74 B |
| 08/06/2025 | $79.17 | $78.61 (-0.71%) | $79.63 | $77.64 | 3.96 M | $46.14 B |
| 08/05/2025 | $80.06 | $79.24 (-1.02%) | $80.50 | $78.76 | 4.05 M | $46.51 B |
| 08/04/2025 | $79.63 | $80.09 (0.58%) | $80.11 | $78.57 | 3.17 M | $47.01 B |
| 08/01/2025 | $79.02 | $79.33 (0.39%) | $79.73 | $77.96 | 3.15 M | $46.57 B |
| 07/31/2025 | $80.78 | $79.31 (-1.82%) | $81.05 | $79.02 | 5.08 M | $46.55 B |
| 07/30/2025 | $80.92 | $81.16 (0.3%) | $81.88 | $80.45 | 5.83 M | $47.64 B |
| 07/29/2025 | $79.49 | $80.47 (1.23%) | $80.53 | $79.11 | 6.36 M | $47.24 B |
| 07/28/2025 | $80.45 | $78.49 (-2.44%) | $80.73 | $78.37 | 6.02 M | $46.07 B |
| 07/25/2025 | $81.50 | $80.00 (-1.84%) | $83.00 | $77.52 | 15.66 M | $46.96 B |
| 07/24/2025 | $76.86 | $75.80 (-1.38%) | $77.08 | $75.39 | 7.55 M | $44.49 B |
| 07/23/2025 | $77.07 | $76.91 (-0.21%) | $77.54 | $76.58 | 5.24 M | $45.15 B |
| 07/22/2025 | $76.47 | $76.30 (-0.22%) | $77.02 | $76.07 | 4.87 M | $44.79 B |
| 07/21/2025 | $76.98 | $76.56 (-0.55%) | $77.57 | $76.52 | 2.87 M | $44.94 B |
| 07/18/2025 | $76.50 | $76.49 (-0.01%) | $77.36 | $76.37 | 4.82 M | $44.90 B |
| 07/17/2025 | $76.18 | $76.18 (0%) | $76.56 | $75.44 | 4.14 M | $44.72 B |
| 07/16/2025 | $77.03 | $76.14 (-1.16%) | $77.04 | $75.30 | 5.07 M | $44.69 B |
| 07/15/2025 | $78.69 | $76.81 (-2.39%) | $78.73 | $76.81 | 3.99 M | $45.09 B |
| 07/14/2025 | $77.94 | $78.28 (0.44%) | $78.81 | $77.81 | 4.85 M | $45.95 B |
| 07/11/2025 | $78.26 | $78.05 (-0.27%) | $78.39 | $77.05 | 3.78 M | $45.82 B |
| 07/10/2025 | $77.65 | $78.80 (1.48%) | $78.90 | $77.21 | 4.30 M | $46.26 B |
| 07/09/2025 | $76.79 | $77.19 (0.52%) | $77.36 | $75.84 | 2.64 M | $45.31 B |
| 07/08/2025 | $76.68 | $76.39 (-0.38%) | $77.30 | $76.16 | 2.41 M | $44.84 B |
| 07/07/2025 | $76.80 | $76.69 (-0.14%) | $77.43 | $76.03 | 2.50 M | $45.02 B |
| 07/03/2025 | $77.21 | $76.79 (-0.54%) | $77.43 | $76.50 | 1.68 M | $45.08 B |
| 07/02/2025 | $76.79 | $77.02 (0.3%) | $78.07 | $76.30 | 3.08 M | $45.21 B |
| 07/01/2025 | $77.70 | $77.18 (-0.67%) | $78.03 | $76.92 | 3.14 M | $45.30 B |
| 06/30/2025 | $78.06 | $78.21 (0.19%) | $78.53 | $77.67 | 3.10 M | $45.91 B |
| 06/27/2025 | $77.25 | $78.21 (1.24%) | $78.25 | $76.94 | 6.21 M | $45.91 B |
| 06/26/2025 | $76.99 | $77.15 (0.21%) | $77.90 | $76.67 | 4.81 M | $45.29 B |
| 06/25/2025 | $75.79 | $76.97 (1.56%) | $77.27 | $75.67 | 3.72 M | $45.18 B |
| 06/24/2025 | $75.71 | $75.85 (0.18%) | $76.63 | $74.12 | 4.65 M | $44.52 B |
| 06/23/2025 | $73.71 | $75.32 (2.18%) | $75.69 | $73.38 | 3.80 M | $44.21 B |
| 06/20/2025 | $74.43 | $73.83 (-0.81%) | $74.75 | $73.35 | 7.03 M | $43.34 B |
| 06/18/2025 | $72.78 | $73.98 (1.65%) | $74.56 | $72.42 | 3.98 M | $43.43 B |
| 06/17/2025 | $74.32 | $73.27 (-1.41%) | $74.53 | $72.98 | 3.04 M | $43.01 B |
| 06/16/2025 | $75.15 | $74.82 (-0.44%) | $75.81 | $74.54 | 2.93 M | $43.92 B |
| 06/13/2025 | $75.20 | $75.15 (-0.07%) | $75.92 | $75.01 | 2.66 M | $44.11 B |
| 06/12/2025 | $75.28 | $75.89 (0.81%) | $76.62 | $75.26 | 2.85 M | $44.55 B |
| 06/11/2025 | $75.81 | $75.47 (-0.45%) | $76.15 | $75.30 | 4.87 M | $44.30 B |
| 06/10/2025 | $75.98 | $75.80 (-0.24%) | $76.55 | $75.47 | 2.91 M | $44.49 B |
| 06/09/2025 | $77.25 | $76.36 (-1.15%) | $77.37 | $75.28 | 2.49 M | $44.82 B |
| 06/06/2025 | $77.22 | $77.52 (0.39%) | $77.80 | $76.54 | 2.63 M | $45.50 B |
| 06/05/2025 | $77.75 | $77.77 (0.03%) | $78.27 | $77.37 | 2.31 M | $45.65 B |
| 06/04/2025 | $77.05 | $77.85 (1.04%) | $78.46 | $77.05 | 3.44 M | $45.70 B |
| 06/03/2025 | $77.37 | $77.72 (0.45%) | $78.37 | $77.13 | 4.09 M | $45.62 B |
| 06/02/2025 | $77.49 | $78.10 (0.79%) | $78.14 | $76.25 | 3.37 M | $45.84 B |
| 05/30/2025 | $77.60 | $78.22 (0.8%) | $78.30 | $76.93 | 9.05 M | $45.92 B |
| 05/29/2025 | $76.82 | $77.73 (1.18%) | $78.00 | $76.44 | 4.11 M | $45.63 B |
| 05/28/2025 | $77.01 | $76.66 (-0.45%) | $78.75 | $76.31 | 6.04 M | $45.00 B |
| 05/27/2025 | $75.46 | $76.22 (1.01%) | $76.47 | $75.28 | 3.50 M | $44.74 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.
