The highest closing price for Edwards Lifesciences (EW) last month was $83.48, on Thursday. It was up 6% for the month. The latest price is $82.45.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $84.48 | $87.09 | $81.49 | $82.45 | 11,511,900 |
October 30 2025 | $82.95 | $83.71 | $82.35 | $83.48 | 6,522,400 |
October 29 2025 | $84.50 | $84.66 | $81.80 | $82.69 | 6,199,000 |
October 28 2025 | $80.17 | $83.25 | $79.85 | $82.19 | 9,812,800 |
October 27 2025 | $76.00 | $83.04 | $75.48 | $80.82 | 13,099,400 |
October 24 2025 | $76.89 | $77.16 | $76.09 | $76.10 | 3,165,700 |
October 23 2025 | $76.53 | $76.86 | $75.75 | $76.53 | 3,145,800 |
October 22 2025 | $76.80 | $78.33 | $76.22 | $76.84 | 6,028,100 |
October 21 2025 | $75.09 | $76.10 | $74.69 | $76.02 | 3,792,200 |
October 20 2025 | $74.69 | $75.57 | $74.43 | $75.29 | 4,179,000 |
October 17 2025 | $72.75 | $74.81 | $72.67 | $74.64 | 4,955,600 |
October 16 2025 | $73.01 | $73.79 | $72.42 | $72.65 | 2,634,800 |
October 15 2025 | $72.77 | $73.83 | $72.40 | $72.93 | 4,330,000 |
October 14 2025 | $72.77 | $73.52 | $72.47 | $73.36 | 3,508,600 |
October 13 2025 | $73.17 | $73.69 | $72.30 | $72.95 | 3,937,500 |
October 10 2025 | $75.13 | $75.24 | $73.91 | $73.94 | 3,757,600 |
October 09 2025 | $75.77 | $75.88 | $74.72 | $75.19 | 3,181,000 |
October 08 2025 | $74.50 | $75.79 | $73.16 | $75.74 | 5,601,300 |
October 07 2025 | $77.85 | $78.04 | $76.54 | $76.72 | 2,994,000 |
October 06 2025 | $77.13 | $78.00 | $76.47 | $76.56 | 2,882,100 |
October 03 2025 | $76.65 | $77.97 | $76.50 | $77.07 | 4,620,300 |
October 02 2025 | $75.48 | $76.72 | $74.51 | $76.65 | 3,768,500 |
October 01 2025 | $77.79 | $78.37 | $73.90 | $76.31 | 5,994,600 |
Daily pricing data for Edwards Lifesciences dates back to 3/27/2000, and may be incomplete.
