Edwards Lifesciences (EW) went public on March 27, 2000, when it opened at a split-adjusted price of $1.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $86.55 | $89.48 | $84.70 | $85.85 | 33,491,559 |
May 2026 | $84.01 | $88.28 | $76.49 | $86.47 | 96,399,500 |
April 2026 | $81.00 | $84.95 | $77.10 | $83.50 | 117,221,100 |
March 2026 | $85.67 | $87.32 | $77.60 | $80.08 | 103,383,167 |
February 2026 | $81.44 | $86.95 | $74.66 | $86.47 | 103,411,900 |
January 2026 | $85.46 | $86.60 | $80.44 | $81.36 | 73,610,900 |
December 2025 | $86.60 | $87.89 | $81.85 | $85.25 | 63,899,937 |
November 2025 | $83.41 | $87.40 | $80.24 | $86.67 | 71,910,900 |
October 2025 | $77.79 | $87.09 | $72.30 | $82.45 | 119,626,900 |
September 2025 | $80.75 | $82.67 | $73.05 | $77.77 | 94,583,000 |
August 2025 | $79.02 | $82.26 | $76.07 | $81.34 | 79,200,300 |
July 2025 | $77.70 | $83.00 | $75.30 | $79.31 | 105,868,600 |
June 2025 | $77.49 | $78.53 | $72.42 | $78.21 | 74,913,300 |
May 2025 | $75.54 | $78.75 | $73.61 | $78.22 | 95,928,800 |
April 2025 | $72.18 | $76.60 | $65.94 | $75.49 | 112,433,500 |
March 2025 | $72.16 | $73.19 | $67.32 | $72.48 | 99,731,300 |
February 2025 | $71.53 | $76.73 | $70.10 | $71.62 | 79,861,900 |
January 2025 | $74.31 | $74.74 | $68.23 | $72.45 | 93,739,800 |
December 2024 | $70.27 | $76.23 | $69.35 | $74.03 | 113,260,600 |
November 2024 | $67.16 | $72.63 | $64.89 | $71.35 | 88,894,000 |
October 2024 | $66.08 | $72.15 | $64.01 | $67.01 | 133,856,000 |
September 2024 | $69.71 | $71.70 | $64.54 | $65.99 | 153,481,500 |
August 2024 | $63.05 | $71.80 | $59.41 | $69.96 | 128,039,900 |
July 2024 | $90.30 | $95.25 | $58.93 | $63.05 | 134,799,700 |
June 2024 | $88.41 | $93.99 | $85.12 | $92.37 | 60,385,800 |