EW | Edwards Lifescns | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

Edwards Lifescns (EW)

NYSE

$105.89+$0.08 (+0.08%)

Price as of Nov 12, 2026 9:24 AM EST

$60.8B
Market Cap
23.64%
1-Year Change
Medical Devices
Industry

1 Month
+24.18%

Low Price$85.27

High Price$105.81
3 Months
+12.97%

Low Price$84.24

High Price$105.81
1 Year
+23.64%

Low Price$75.87

High Price$105.81

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	103.76	106.05	102.73	105.81	+1.73%	4,252,317
11/10/2026	104.25	104.59	102.43	104.01	-0.67%	3,777,302
11/09/2026	102.85	105.37	102.17	104.71	+2.52%	6,683,073
11/06/2026	99.00	102.19	98.50	102.14	+1.31%	5,112,815
11/05/2026	100.67	104.17	98.77	100.82	+1.46%	9,233,947
11/04/2026	98.58	100.25	96.72	99.37	+4.39%	7,897,434
11/04/2026	$0.80 Earnings
11/03/2026	93.67	96.09	93.27	95.19	+2.07%	6,558,254
11/02/2026	93.16	95.75	87.90	93.26	+1.36%	12,172,519
10/30/2026	94.55	95.34	91.87	92.01	-2.57%	6,044,703
10/29/2026	92.63	95.20	92.00	94.44	+2.90%	4,680,786
10/28/2026	89.98	92.12	89.90	91.78	+1.06%	2,296,758
10/27/2026	90.19	91.33	89.73	90.82	+0.29%	3,020,237
10/26/2026	89.07	90.71	88.91	90.56	+1.67%	3,327,816
10/23/2026	90.11	91.05	88.97	89.07	-1.13%	3,101,599
10/22/2026	88.64	90.19	88.28	90.09	+1.91%	3,054,080
10/21/2026	87.52	89.32	87.06	88.40	+0.12%	2,717,081
10/20/2026	87.73	88.34	87.16	88.29	+1.23%	1,795,561
10/19/2026	86.66	87.73	86.55	87.22	+0.72%	2,764,629
10/16/2026	88.21	88.40	86.09	86.60	-1.70%	4,009,490
10/15/2026	86.62	88.41	85.54	88.10	+1.91%	4,681,095
10/14/2026	85.47	86.62	84.83	86.45	+1.38%	4,036,660
10/13/2026	86.55	86.77	85.07	85.27	-1.30%	3,643,041
10/12/2026	85.24	86.41	84.55	86.39	+1.38%	3,324,390
10/09/2026	84.60	85.34	83.22	85.21	+1.15%	3,890,502
10/08/2026	85.65	85.78	82.43	84.24	-1.80%	6,522,215
10/07/2026	86.65	87.30	85.49	85.78	-0.81%	3,508,089
10/06/2026	87.54	87.88	85.94	86.48	-0.86%	3,384,878
10/05/2026	85.64	87.57	85.34	87.23	+2.44%	3,315,848
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