EW
Edwards Lifescns (EW)
NYSE
$85.55+$0.40 (+0.47%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $49.1B
    Market Cap
  • 10.48%
    1-Year Change
  • Medical Devices
    Industry
  • 1 Month
    -6.24%
    Low Price$84.37
    High Price$89.90
  • 3 Months
    -9.77%
    Low Price$82.63
    High Price$95.18
  • 1 Year
    +10.48%
    Low Price$72.65
    High Price$95.18
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
85.52
86.48
84.66
85.15
-0.05%
2,408,377
10/01/2026
85.99
86.84
84.49
85.19
-1.31%
3,084,783
09/30/2026
87.16
87.49
85.72
86.32
-2.00%
4,893,870
09/29/2026
85.70
88.19
85.70
88.08
+1.44%
3,383,128
09/28/2026
86.00
87.33
85.56
86.83
+0.63%
3,228,054
09/25/2026
86.66
87.11
84.93
86.29
+0.65%
3,599,772
09/24/2026
86.54
87.12
85.63
85.73
-1.26%
3,869,239
09/23/2026
88.70
88.79
86.06
86.82
-2.21%
3,623,751
09/22/2026
89.00
89.66
88.50
88.78
+0.50%
3,534,003
09/21/2026
88.34
88.59
87.77
88.34
+0.09%
3,347,116
09/18/2026
88.03
88.77
87.47
88.26
+0.01%
4,258,353
09/17/2026
89.21
89.58
88.00
88.25
-1.15%
3,880,110
09/16/2026
84.99
89.70
84.84
89.28
+4.13%
5,011,766
09/15/2026
85.03
86.03
84.47
85.74
+0.26%
3,777,647
09/14/2026
85.45
86.26
85.12
85.52
+1.36%
2,991,568
09/11/2026
87.51
87.76
83.81
84.37
-2.77%
3,795,190
09/10/2026
86.00
87.27
85.00
86.77
+0.68%
2,310,829
09/09/2026
86.27
87.04
85.73
86.18
-0.62%
2,736,837
09/08/2026
89.07
89.10
86.39
86.72
-3.54%
3,583,942
09/04/2026
90.21
90.21
88.40
89.90
+0.13%
2,635,295
09/03/2026
91.08
91.53
89.33
89.78
-1.15%
1,844,143
09/02/2026
91.47
92.36
90.55
90.82
+0.09%
2,595,780
09/01/2026
91.39
92.95
90.10
90.74
-0.01%
2,539,929
08/31/2026
91.00
91.29
89.32
90.75
+0.60%
4,081,298
08/28/2026
89.98
90.41
89.55
90.21
+0.29%
2,043,703
08/27/2026
90.78
91.48
89.79
89.95
-0.91%
3,059,265
08/26/2026
90.29
92.12
90.08
90.78
-0.10%
2,778,774
08/25/2026
90.38
91.27
89.68
90.87
+0.41%
2,389,753
08/24/2026
89.89
91.11
89.46
90.50
+0.79%
2,722,012
08/21/2026
89.89
90.37
88.79
89.79
-0.04%
2,819,775
08/20/2026
91.61
92.27
89.75
89.83
-2.65%
2,638,021
08/19/2026
91.47
93.25
91.27
92.28
+1.43%
3,406,051
08/18/2026
90.96
91.69
90.40
90.98
+0.19%
2,762,349
08/17/2026
90.84
91.58
90.59
90.81
-0.86%
2,245,490
08/14/2026
92.92
92.92
91.48
91.60
-1.04%
2,853,011
08/13/2026
93.48
93.75
92.21
92.56
-0.53%
2,809,926
08/12/2026
91.66
93.38
91.66
93.05
-0.65%
2,340,206
08/11/2026
92.03
93.91
91.98
93.66
+1.77%
3,138,661
08/10/2026
89.38
92.81
88.61
92.03
+2.57%
4,443,989
08/07/2026
89.44
90.36
88.77
89.72
+0.45%
2,441,824
08/06/2026
88.98
89.36
87.95
89.32
+0.39%
2,655,569
08/05/2026
89.70
91.02
88.54
88.97
-0.70%
3,662,216
08/04/2026
88.50
89.83
88.16
89.60
+0.88%
4,318,689
08/03/2026
86.89
88.91
86.39
88.82
+3.20%
3,962,268
07/31/2026
87.08
87.08
85.24
86.07
-0.98%
3,952,948
07/30/2026
85.41
87.04
85.05
86.92
+1.35%
3,935,938
07/29/2026
84.79
86.00
82.91
85.76
+2.49%
5,594,408
07/28/2026
84.60
85.51
83.22
83.68
+0.77%
5,604,276
07/27/2026
83.30
84.12
81.16
83.04
+0.50%
6,707,420
07/24/2026
88.00
89.08
82.53
82.63
-1.42%
10,517,558
07/23/2026
83.52
84.45
82.99
83.82
-0.65%
6,913,372
07/23/2026
$0.78 Earnings
07/22/2026
85.22
85.53
84.02
84.37
-0.21%
4,512,283
07/21/2026
83.99
84.87
83.17
84.55
-0.53%
5,571,029
07/20/2026
85.97
86.28
84.87
85.00
-0.85%
3,751,382
07/17/2026
86.96
87.06
85.30
85.73
-2.40%
5,225,093
07/16/2026
87.89
89.49
86.42
87.84
+0.65%
5,953,754
07/15/2026
89.22
89.76
86.89
87.27
-3.13%
8,196,012
07/14/2026
90.48
90.63
88.20
90.09
-1.85%
5,249,221
07/13/2026
92.28
93.09
91.50
91.79
-0.46%
3,250,630
07/10/2026
91.70
92.25
90.69
92.21
+0.96%
3,381,396
07/09/2026
93.05
93.22
91.03
91.33
-2.47%
5,578,678
07/08/2026
94.43
95.13
92.89
93.64
-1.24%
3,673,410
07/07/2026
96.10
96.29
94.20
94.82
-0.38%
4,445,102
07/06/2026
94.36
95.57
92.72
95.18
+0.86%
3,958,059
07/02/2026
92.07
94.47
91.82
94.37
+2.59%
3,227,674
07/01/2026
91.01
92.39
90.28
91.99
+1.69%
4,283,970
06/30/2026
91.53
92.00
89.69
90.46
-0.79%
3,627,318
06/29/2026
91.02
92.88
91.01
91.18
+0.44%
3,606,384
06/26/2026
90.31
92.46
89.33
90.78
+1.18%
14,420,825
06/25/2026
90.12
91.65
89.66
89.72
+0.07%
4,318,766
06/24/2026
87.35
90.99
87.00
89.66
+3.12%
4,511,691
06/23/2026
86.19
87.22
85.46
86.95
+1.25%
4,869,637
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