Edwards Lifesciences Corporation
86.18USD
-0.5400 (-0.62%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 86.72 | 3,583,500 |
| Fr 09/04/26 | 89.90 | 2,635,300 |
| Th 09/03/26 | 89.78 | 1,844,100 |
| We 09/02/26 | 90.82 | 2,595,800 |
| Tu 09/01/26 | 90.74 | 2,539,397 |
| Mo 08/31/26 | 90.75 | 4,015,609 |
| Fr 08/28/26 | 90.21 | 2,043,684 |
| Th 08/27/26 | 89.95 | 3,058,163 |
| We 08/26/26 | 90.78 | 2,778,056 |
| Tu 08/25/26 | 90.87 | 2,389,738 |
| Mo 08/24/26 | 90.50 | 2,722,011 |
| Fr 08/21/26 | 89.79 | 2,819,800 |
| Th 08/20/26 | 89.83 | 2,638,000 |
| We 08/19/26 | 92.28 | 3,406,100 |
| Tu 08/18/26 | 90.98 | 2,762,300 |
| Mo 08/17/26 | 90.81 | 2,246,400 |
| Fr 08/14/26 | 91.60 | 2,856,500 |
| Th 08/13/26 | 92.56 | 2,809,900 |
| We 08/12/26 | 93.05 | 2,340,300 |
| Tu 08/11/26 | 93.66 | 3,138,700 |
| Mo 08/10/26 | 92.03 | 4,443,900 |
| Fr 08/07/26 | 89.72 | 2,442,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 89.32 | 2,655,600 |
| We 08/05/26 | 88.97 | 3,665,500 |
| Tu 08/04/26 | 89.60 | 4,318,700 |
| Mo 08/03/26 | 88.82 | 3,962,300 |
| Fr 07/31/26 | 86.07 | 3,952,900 |
| Th 07/30/26 | 86.92 | 3,935,900 |
| We 07/29/26 | 85.76 | 5,594,700 |
| Tu 07/28/26 | 83.68 | 5,606,800 |
| Mo 07/27/26 | 83.04 | 6,707,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 94.82 | 4,445,100 |
| Mo 07/06/26 | 95.18 | 3,958,000 |
| Th 07/02/26 | 94.37 | 3,206,400 |
| We 07/01/26 | 91.99 | 4,284,000 |
| Tu 06/30/26 | 90.46 | 3,627,000 |
| Mo 06/29/26 | 91.18 | 3,606,200 |
| Fr 06/26/26 | 90.78 | 14,420,800 |
| Th 06/25/26 | 89.72 | 4,318,700 |
| We 06/24/26 | 89.66 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 86.00 | 4,971,500 |
| Tu 06/02/26 | 87.66 | 6,186,800 |
| Mo 06/01/26 | 88.16 | 7,649,500 |
| Fr 05/29/26 | 86.47 | 7,270,600 |
| Th 05/28/26 | 85.96 | 6,438,800 |
| We 05/27/26 | 86.51 | 7,328,200 |
| Tu 05/26/26 | 87.54 | 5,116,100 |
| Fr 05/22/26 | 85.78 | 4,941,700 |
| Th 05/21/26 | 83.20 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 83.98 | 6,580,900 |
| Th 04/30/26 | 83.50 | 6,642,900 |
| We 04/29/26 | 81.22 | 5,014,700 |
| Tu 04/28/26 | 82.28 | 5,837,700 |
| Mo 04/27/26 | 83.46 | 7,167,700 |
| Fr 04/24/26 | 84.15 | 11,816,700 |
| Th 04/23/26 | 79.72 | 6,234,300 |
| We 04/22/26 | 81.53 | 4,943,800 |
| Tu 04/21/26 | 79.71 | 4,881,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 80.08 | 4,426,300 |
| Mo 03/30/26 | 79.50 | 4,911,500 |
| Fr 03/27/26 | 79.34 | 4,873,900 |
| Th 03/26/26 | 82.10 | 6,234,800 |
| We 03/25/26 | 82.67 | 3,639,600 |
| Tu 03/24/26 | 81.69 | 3,899,900 |
| Mo 03/23/26 | 82.02 | 4,411,900 |
| Fr 03/20/26 | 82.50 | 4,358,700 |
| Th 03/19/26 | 82.46 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 86.47 | 6,172,800 |
| Th 02/26/26 | 85.90 | 3,707,900 |
| We 02/25/26 | 83.40 | 4,187,500 |
| Tu 02/24/26 | 82.40 | 4,486,600 |
| Mo 02/23/26 | 82.44 | 5,498,700 |
| Fr 02/20/26 | 79.78 | 4,736,000 |
| Th 02/19/26 | 78.92 | 2,610,100 |
| We 02/18/26 | 78.98 | 4,116,900 |
| Tu 02/17/26 | 78.45 | 6,112,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 83.60 | 2,022,700 |
| Mo 01/26/26 | 84.27 | 3,027,400 |
| Fr 01/23/26 | 83.66 | 3,192,100 |
| Th 01/22/26 | 84.44 | 3,821,500 |
| We 01/21/26 | 85.14 | 5,043,300 |
| Tu 01/20/26 | 83.46 | 4,000,700 |
| Fr 01/16/26 | 84.35 | 3,454,400 |
| Th 01/15/26 | 84.49 | 3,103,900 |
| We 01/14/26 | 83.10 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 86.23 | 1,743,000 |
| Mo 12/22/25 | 86.53 | 2,412,500 |
| Fr 12/19/25 | 85.66 | 7,253,400 |
| Th 12/18/25 | 84.80 | 3,021,000 |
| We 12/17/25 | 84.84 | 3,900,300 |
| Tu 12/16/25 | 85.32 | 5,949,900 |
| Mo 12/15/25 | 83.38 | 4,014,700 |
| Fr 12/12/25 | 83.08 | 2,855,700 |
| Th 12/11/25 | 84.24 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 84.09 | 3,595,000 |
| We 11/19/25 | 86.02 | 4,473,300 |
| Tu 11/18/25 | 84.04 | 3,334,000 |
| Mo 11/17/25 | 84.74 | 3,798,500 |
| Fr 11/14/25 | 86.30 | 3,269,800 |
| Th 11/13/25 | 86.11 | 4,444,700 |
| We 11/12/25 | 85.58 | 3,052,800 |
| Tu 11/11/25 | 85.16 | 2,639,700 |
| Mo 11/10/25 | 84.08 | 3,140,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 76.02 | 3,792,200 |
| Mo 10/20/25 | 75.29 | 4,179,000 |
| Fr 10/17/25 | 74.64 | 4,955,600 |
| Th 10/16/25 | 72.65 | 2,634,800 |
| We 10/15/25 | 72.93 | 4,330,000 |
| Tu 10/14/25 | 73.36 | 3,508,600 |
| Mo 10/13/25 | 72.95 | 3,937,500 |
| Fr 10/10/25 | 73.94 | 3,757,600 |
| Th 10/09/25 | 75.19 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 74.41 | 8,177,900 |
| Th 09/18/25 | 74.55 | 8,316,400 |
| We 09/17/25 | 75.20 | 4,845,300 |
| Tu 09/16/25 | 75.09 | 5,156,300 |
| Mo 09/15/25 | 76.05 | 3,734,300 |
| Fr 09/12/25 | 77.57 | 6,301,600 |
| Th 09/11/25 | 78.01 | 4,606,700 |
| We 09/10/25 | 78.28 | 3,943,900 |
| Tu 09/09/25 | 79.80 | 2,417,900 |
| Fr 07/24/26 | 82.63 | 10,480,900 |
| Th 07/23/26 | 83.82 | 6,913,400 |
| We 07/22/26 | 84.37 | 4,512,300 |
| Tu 07/21/26 | 84.55 | 5,571,000 |
| Mo 07/20/26 | 85.00 | 3,751,400 |
| Fr 07/17/26 | 85.73 | 5,224,900 |
| Th 07/16/26 | 87.84 | 5,950,400 |
| We 07/15/26 | 87.27 | 8,196,000 |
| Tu 07/14/26 | 90.09 | 5,249,200 |
| Mo 07/13/26 | 91.79 | 3,250,500 |
| Fr 07/10/26 | 92.21 | 3,381,400 |
| Th 07/09/26 | 91.33 | 5,578,700 |
| We 07/08/26 | 93.64 | 3,673,300 |
| 4,511,700 |
| Tu 06/23/26 | 86.95 | 4,228,200 |
| Mo 06/22/26 | 85.88 | 3,506,500 |
| Th 06/18/26 | 87.36 | 5,550,200 |
| We 06/17/26 | 86.68 | 5,030,000 |
| Tu 06/16/26 | 88.58 | 5,638,100 |
| Mo 06/15/26 | 86.28 | 2,929,800 |
| Fr 06/12/26 | 85.11 | 4,571,600 |
| Th 06/11/26 | 85.76 | 5,087,000 |
| We 06/10/26 | 85.98 | 4,537,900 |
| Tu 06/09/26 | 87.54 | 3,442,500 |
| Mo 06/08/26 | 85.85 | 4,374,200 |
| Fr 06/05/26 | 85.96 | 5,779,000 |
| Th 06/04/26 | 87.45 | 4,530,600 |
| 3,727,100 |
| We 05/20/26 | 82.97 | 4,029,500 |
| Tu 05/19/26 | 82.16 | 4,086,700 |
| Mo 05/18/26 | 82.39 | 4,180,200 |
| Fr 05/15/26 | 81.38 | 4,673,000 |
| Th 05/14/26 | 81.34 | 3,312,500 |
| We 05/13/26 | 81.39 | 5,338,600 |
| Tu 05/12/26 | 79.73 | 5,075,400 |
| Mo 05/11/26 | 77.17 | 5,261,900 |
| Fr 05/08/26 | 79.96 | 4,031,200 |
| Th 05/07/26 | 82.76 | 3,332,500 |
| We 05/06/26 | 83.20 | 5,083,700 |
| Tu 05/05/26 | 82.91 | 3,288,300 |
| Mo 05/04/26 | 83.33 | 3,302,600 |
| Mo 04/20/26 | 81.44 | 5,510,800 |
| Fr 04/17/26 | 80.99 | 5,555,200 |
| Th 04/16/26 | 79.05 | 6,192,800 |
| We 04/15/26 | 78.20 | 5,128,500 |
| Tu 04/14/26 | 78.20 | 5,859,800 |
| Mo 04/13/26 | 78.12 | 6,303,200 |
| Fr 04/10/26 | 77.87 | 4,946,400 |
| Th 04/09/26 | 79.15 | 5,469,100 |
| We 04/08/26 | 81.71 | 4,664,000 |
| Tu 04/07/26 | 80.84 | 4,014,800 |
| Mo 04/06/26 | 81.19 | 2,377,100 |
| Th 04/02/26 | 81.05 | 3,303,000 |
| We 04/01/26 | 81.26 | 5,357,200 |
| 4,034,000 |
| We 03/18/26 | 82.61 | 3,510,700 |
| Tu 03/17/26 | 84.27 | 4,220,300 |
| Mo 03/16/26 | 83.56 | 4,270,700 |
| Fr 03/13/26 | 81.81 | 5,617,700 |
| Th 03/12/26 | 84.61 | 4,224,000 |
| We 03/11/26 | 85.09 | 4,313,500 |
| Tu 03/10/26 | 85.78 | 6,265,800 |
| Mo 03/09/26 | 84.26 | 4,758,700 |
| Fr 03/06/26 | 81.64 | 5,223,800 |
| Th 03/05/26 | 83.89 | 6,404,800 |
| We 03/04/26 | 85.22 | 4,439,300 |
| Tu 03/03/26 | 85.28 | 5,593,900 |
| Mo 03/02/26 | 87.18 | 3,749,400 |
| Fr 02/13/26 | 75.87 | 5,346,300 |
| Th 02/12/26 | 76.44 | 5,382,600 |
| We 02/11/26 | 79.33 | 11,285,600 |
| Tu 02/10/26 | 77.05 | 6,561,700 |
| Mo 02/09/26 | 76.80 | 6,110,900 |
| Fr 02/06/26 | 78.71 | 6,476,700 |
| Th 02/05/26 | 78.10 | 6,988,900 |
| We 02/04/26 | 79.77 | 6,461,700 |
| Tu 02/03/26 | 82.10 | 3,389,600 |
| Mo 02/02/26 | 82.65 | 3,779,100 |
| Fr 01/30/26 | 81.36 | 3,703,900 |
| Th 01/29/26 | 81.49 | 4,095,900 |
| We 01/28/26 | 81.86 | 2,742,800 |
| 6,290,400 |
| Tu 01/13/26 | 83.84 | 4,061,000 |
| Mo 01/12/26 | 83.01 | 3,245,200 |
| Fr 01/09/26 | 85.13 | 3,383,800 |
| Th 01/08/26 | 84.58 | 3,738,700 |
| We 01/07/26 | 84.83 | 4,287,200 |
| Tu 01/06/26 | 85.85 | 3,811,800 |
| Mo 01/05/26 | 84.17 | 4,207,200 |
| Fr 01/02/26 | 85.33 | 2,377,000 |
| We 12/31/25 | 85.25 | 1,569,600 |
| Tu 12/30/25 | 86.20 | 1,635,500 |
| Mo 12/29/25 | 86.94 | 1,600,800 |
| Fr 12/26/25 | 86.85 | 914,900 |
| We 12/24/25 | 86.29 | 704,800 |
| 2,104,100 |
| We 12/10/25 | 83.92 | 2,898,600 |
| Tu 12/09/25 | 83.28 | 2,412,600 |
| Mo 12/08/25 | 84.32 | 3,579,300 |
| Fr 12/05/25 | 86.19 | 3,461,300 |
| Th 12/04/25 | 85.78 | 3,612,700 |
| We 12/03/25 | 83.98 | 2,271,400 |
| Tu 12/02/25 | 84.71 | 3,339,400 |
| Mo 12/01/25 | 85.27 | 2,644,500 |
| Fr 11/28/25 | 86.67 | 1,345,300 |
| We 11/26/25 | 86.75 | 2,176,000 |
| Tu 11/25/25 | 86.82 | 3,156,700 |
| Mo 11/24/25 | 84.71 | 7,729,200 |
| Fr 11/21/25 | 85.13 | 4,848,900 |
| Fr 11/07/25 | 83.39 | 3,160,200 |
| Th 11/06/25 | 82.44 | 3,137,900 |
| We 11/05/25 | 82.84 | 3,880,600 |
| Tu 11/04/25 | 84.15 | 4,557,500 |
| Mo 11/03/25 | 83.07 | 6,170,500 |
| Fr 10/31/25 | 82.45 | 11,511,900 |
| Th 10/30/25 | 83.48 | 6,525,200 |
| We 10/29/25 | 82.69 | 6,199,000 |
| Tu 10/28/25 | 82.19 | 9,813,900 |
| Mo 10/27/25 | 80.82 | 13,100,200 |
| Fr 10/24/25 | 76.10 | 3,165,700 |
| Th 10/23/25 | 76.53 | 3,145,800 |
| We 10/22/25 | 76.84 | 6,028,100 |
| 3,181,000 |
| We 10/08/25 | 75.74 | 5,601,300 |
| Tu 10/07/25 | 76.72 | 2,994,000 |
| Mo 10/06/25 | 76.56 | 2,882,100 |
| Fr 10/03/25 | 77.07 | 4,620,300 |
| Th 10/02/25 | 76.65 | 3,768,500 |
| We 10/01/25 | 76.31 | 5,994,600 |
| Tu 09/30/25 | 77.77 | 3,783,900 |
| Mo 09/29/25 | 77.19 | 4,909,200 |
| Fr 09/26/25 | 76.25 | 4,471,000 |
| Th 09/25/25 | 75.27 | 6,333,000 |
| We 09/24/25 | 74.66 | 3,491,000 |
| Tu 09/23/25 | 74.57 | 5,424,100 |
| Mo 09/22/25 | 73.75 | 3,670,300 |
| Mo 09/08/25 | 80.21 | 3,183,800 |