EW
Edwards Lifescns (EW)
NYSE
$86.96+$1.08 (+1.26%)
Price as of Jun 23, 2026 5:52 PM EDT
  • $49.4B
    Market Cap
  • 14.02%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    +0.12%
    Low Price$85.11
    High Price$88.58
  • 3 Months
    +4.10%
    Low Price$77.17
    High Price$88.58
  • 1 Year
    +14.02%
    Low Price$72.65
    High Price$88.58
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
87.34
87.41
85.32
85.88
-1.69%
3,506,786
06/18/2026
86.96
87.83
86.52
87.36
+0.78%
5,550,590
06/17/2026
87.92
89.14
86.28
86.68
-2.14%
5,030,156
06/16/2026
89.02
89.60
87.55
88.58
+2.67%
5,638,218
06/15/2026
85.30
86.31
84.61
86.28
+1.37%
2,929,802
06/12/2026
86.48
86.51
83.17
85.11
-0.76%
4,571,613
06/11/2026
86.05
87.09
85.55
85.76
-0.26%
5,087,032
06/10/2026
86.59
87.22
85.10
85.98
-1.78%
4,537,874
06/09/2026
86.27
87.93
85.97
87.54
+1.97%
3,442,466
06/08/2026
85.99
86.73
84.70
85.85
-0.13%
4,374,179
06/05/2026
88.24
89.48
84.70
85.96
-1.70%
5,778,958
06/04/2026
87.38
88.40
86.72
87.45
+1.69%
4,530,644
06/03/2026
87.63
87.90
85.81
86.00
-1.89%
4,964,447
06/02/2026
87.60
88.60
86.17
87.66
-0.57%
6,316,331
06/01/2026
86.55
89.14
86.25
88.16
+1.95%
7,649,920
05/29/2026
86.08
88.02
85.83
86.47
+0.59%
7,270,721
05/28/2026
86.22
88.02
85.84
85.96
-0.64%
6,439,314
05/27/2026
87.63
88.28
85.63
86.51
-1.18%
7,327,962
05/26/2026
86.25
87.93
85.52
87.54
+2.05%
5,141,414
05/22/2026
83.77
86.03
83.12
85.78
+3.10%
5,416,776
05/21/2026
82.13
83.50
81.82
83.20
+0.28%
3,727,079
05/20/2026
81.74
83.59
81.23
82.97
+0.99%
4,029,515
05/19/2026
82.29
82.61
80.87
82.16
-0.28%
4,086,804
05/18/2026
81.14
82.88
80.57
82.39
+1.24%
4,180,366
05/15/2026
80.14
82.28
80.14
81.38
+0.05%
4,672,977
05/14/2026
81.46
81.94
80.33
81.34
-0.06%
3,312,552
05/13/2026
79.55
81.73
78.29
81.39
+2.08%
5,338,816
05/12/2026
77.76
79.98
77.35
79.73
+3.32%
5,075,382
05/11/2026
79.73
80.09
76.49
77.17
-3.49%
5,261,968
05/08/2026
82.89
83.04
79.24
79.96
-3.38%
4,031,273
05/07/2026
83.25
84.43
82.65
82.76
-0.53%
3,332,532
05/06/2026
82.73
83.59
81.32
83.20
+0.35%
5,083,742
05/05/2026
83.95
83.95
81.42
82.91
-0.50%
3,288,318
05/04/2026
83.66
84.65
83.15
83.33
-0.77%
3,302,609
05/01/2026
84.01
85.06
82.53
83.98
+0.57%
6,580,877
04/30/2026
81.53
83.63
80.65
83.50
+2.81%
6,642,925
04/29/2026
81.95
82.28
80.76
81.22
-1.29%
5,014,697
04/28/2026
84.13
84.95
81.51
82.28
-1.41%
5,837,725
04/27/2026
83.54
84.79
83.22
83.46
-0.82%
7,167,604
04/24/2026
82.50
84.74
82.12
84.15
+5.56%
11,816,696
04/23/2026
81.53
82.00
79.19
79.72
-2.22%
6,234,321
04/23/2026
$0.78 Earnings
04/22/2026
80.14
81.72
79.93
81.53
+2.28%
4,943,851
04/21/2026
81.48
81.84
79.30
79.71
-2.12%
4,880,694
04/20/2026
80.95
82.49
80.50
81.44
+0.56%
5,509,216
04/17/2026
78.79
81.69
78.79
80.99
+2.45%
5,555,455
04/16/2026
77.68
79.23
77.26
79.05
+1.09%
6,192,791
04/15/2026
78.52
78.95
77.10
78.20
0.00%
5,128,511
04/14/2026
77.84
78.90
77.33
78.20
+0.10%
5,859,782
04/13/2026
77.57
78.17
77.20
78.12
+0.32%
6,302,516
04/10/2026
79.15
79.85
77.51
77.87
-1.62%
4,946,245
04/09/2026
81.32
81.32
79.06
79.15
-3.13%
5,468,794
04/08/2026
82.02
82.77
81.36
81.71
+1.08%
4,664,051
04/07/2026
80.62
81.41
80.21
80.84
-0.43%
4,014,792
04/06/2026
81.00
81.72
80.56
81.19
+0.17%
2,377,061
04/02/2026
81.14
81.72
79.40
81.05
-0.26%
3,303,023
04/01/2026
81.00
82.17
80.11
81.26
+1.47%
5,357,191
03/31/2026
80.01
80.53
77.60
80.08
+0.73%
4,426,338
03/30/2026
79.19
80.63
78.39
79.50
+0.20%
4,911,489
03/27/2026
81.80
81.84
78.57
79.34
-3.36%
4,873,944
03/26/2026
82.36
83.76
81.93
82.10
-0.69%
6,235,043
03/25/2026
82.44
83.09
81.28
82.67
+1.20%
3,639,573
03/24/2026
81.65
82.33
80.60
81.69
-0.40%
3,899,852
03/23/2026
82.50
83.83
81.86
82.02
-0.58%
4,411,861
03/20/2026
81.86
83.04
81.86
82.50
+0.05%
4,357,550
03/19/2026
82.43
83.62
81.73
82.46
-0.18%
4,033,950
03/18/2026
83.45
84.03
82.60
82.61
-1.97%
3,510,682
03/17/2026
83.65
85.14
83.34
84.27
+0.85%
4,220,287
03/16/2026
82.13
84.25
81.89
83.56
+2.14%
4,270,713
03/13/2026
85.13
85.33
81.35
81.81
-3.31%
5,617,688
03/12/2026
84.96
85.51
83.18
84.61
-0.56%
4,223,959
03/11/2026
86.11
86.11
83.84
85.09
-0.80%
4,313,499
03/10/2026
83.99
86.38
82.88
85.78
+1.80%
6,265,811
03/09/2026
80.87
84.29
80.54
84.26
+3.21%
4,758,656
03/06/2026
83.00
83.08
80.50
81.64
-2.68%
5,223,769
03/05/2026
84.44
84.83
82.97
83.89
-1.56%
6,404,836
03/04/2026
85.14
85.81
84.22
85.22
-0.07%
4,439,290
03/03/2026
85.87
86.56
83.76
85.28
-2.18%
5,594,225
03/02/2026
85.67
87.32
85.60
87.18
+0.82%
3,749,413
02/27/2026
85.76
86.95
85.20
86.47
+0.66%
6,172,765
02/26/2026
83.85
85.92
83.67
85.90
+3.00%
3,707,894
02/25/2026
82.64
84.07
82.56
83.40
+1.21%
4,187,494
02/24/2026
82.33
83.03
81.17
82.40
-0.05%
4,486,693
02/23/2026
79.10
82.77
79.10
82.44
+3.33%
5,498,688
02/20/2026
78.60
79.93
78.00
79.78
+1.09%
4,735,971
02/19/2026
78.50
79.12
77.66
78.92
-0.08%
2,610,066
02/18/2026
78.39
79.08
77.72
78.98
+0.68%
4,116,910
02/17/2026
77.21
80.42
76.33
78.45
+3.40%
6,112,295
02/13/2026
76.62
77.56
75.51
75.87
-0.75%
5,346,368
02/12/2026
79.29
79.63
76.06
76.44
-3.64%
5,382,620
02/11/2026
78.61
79.91
74.66
79.33
+2.96%
11,285,591
02/10/2026
76.90
78.23
76.37
77.05
+0.33%
6,561,748
02/10/2026
$0.58 Earnings
02/09/2026
78.13
78.38
76.52
76.80
-2.43%
6,110,949
02/06/2026
78.71
78.89
77.44
78.71
+0.78%
6,476,700
02/05/2026
79.87
80.66
77.46
78.10
-2.09%
6,989,058
02/04/2026
81.48
81.98
79.62
79.77
-2.84%
6,461,778
02/03/2026
82.38
83.77
82.00
82.10
-0.67%
3,389,755
02/02/2026
81.44
82.89
81.04
82.65
+1.59%
3,779,061
01/30/2026
81.60
82.82
80.75
81.36
-0.16%
3,703,871