Get the Stockscreener App
77.73
1.40%
1.07
Pre-market:
77.00
-0.73
-0.94%
Edwards Lifesciences Corp Stock (EW) Price History
The historical daily chart and data for Edwards Lifesciences Corp stock (EW), show that the latest closing stock price as of May 29, 2025, is $77.73.
- Edwards Lifesciences Corp all-time high stock price is $131.73, occurred on December 30, 2021.
- The lowest Edwards Lifesciences Corp stock price recorded was $10.51 on February 03, 2014. Since then, Edwards Lifesciences Corp's stock price has risen over 639.82% to $77.73 now.
- The 52-week high stock price for EW is $95.25, representing a 22.54% increase from the current share price, occurred on July 11, 2024.
- The 52-week low stock price for EW is $58.93, indicating a -24.19% decrease from the current share price, occurred on July 25, 2024.
- The closing price of Edwards Lifesciences Corp (EW) stock in the beginning of 2024 was $128.34. The stock closed the year at $74.61, a loss of over -41.87% for the year.
The table below shows more information about EW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $78.00 | $76.44 | $1.56 | 4,109,749.0 | +1.40% |
| May 28, 2025 | $78.75 | $76.31 | $2.44 | 6,026,101.0 | +0.58% |
| May 27, 2025 | $76.47 | $75.28 | $1.19 | 3,588,095.0 | +1.64% |
| May 23, 2025 | $75.15 | $74.20 | $0.95 | 3,704,036.0 | +0.27% |
| May 22, 2025 | $76.17 | $74.69 | $1.48 | 4,286,543.0 | -1.72% |
| May 21, 2025 | $77.77 | $75.43 | $2.34 | 4,410,862.0 | -2.22% |
| May 20, 2025 | $78.37 | $77.54 | $0.8285 | 5,279,511.0 | -0.27% |
| May 19, 2025 | $78.26 | $77.20 | $1.06 | 5,512,554.0 | +0.05% |
| May 16, 2025 | $78.28 | $76.84 | $1.44 | 4,956,186.0 | +1.46% |
| May 15, 2025 | $77.27 | $76.11 | $1.16 | 4,508,589.0 | +0.17% |
| May 14, 2025 | $77.24 | $75.35 | $1.89 | 7,639,385.0 | +1.66% |
| May 13, 2025 | $75.94 | $74.08 | $1.86 | 5,654,236.0 | +0.94% |
| May 12, 2025 | $74.84 | $73.68 | $1.16 | 3,788,721.0 | +1.52% |
| May 09, 2025 | $74.91 | $73.61 | $1.30 | 3,800,413.0 | -1.27% |
| May 08, 2025 | $76.13 | $74.51 | $1.62 | 3,708,769.0 | -0.55% |
| May 07, 2025 | $75.75 | $74.41 | $1.34 | 2,419,215.0 | +0.16% |
| May 06, 2025 | $75.36 | $74.25 | $1.11 | 2,342,814.0 | -0.25% |
| May 05, 2025 | $75.53 | $74.64 | $0.895 | 2,457,525.0 | -0.71% |
| May 02, 2025 | $77.12 | $75.41 | $1.71 | 3,286,615.0 | +0.63% |
| May 01, 2025 | $75.81 | $74.15 | $1.66 | 3,877,873.0 | -0.41% |
| Apr 30, 2025 | $76.35 | $74.52 | $1.83 | 4,899,150.0 | -1.04% |
Edwards Lifesciences Corp Stock (EW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Edwards Lifesciences Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Edwards Lifesciences Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Edwards Lifesciences Corp Stock (EW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $78.75 | $73.61 | $5.14 | 89,467,541.0 | +2.97% |
| Apr, 2025 | $76.60 | $65.94 | $10.66 | 109,915,098.0 | +4.15% |
| Mar, 2025 | $73.19 | $67.32 | $5.88 | 90,493,078.0 | +1.20% |
| Feb, 2025 | $76.73 | $70.10 | $6.63 | 73,303,907.0 | -1.15% |
| Jan, 2025 | $74.74 | $68.23 | $6.51 | 88,490,679.0 | -2.13% |
Edwards Lifesciences Corp Stock (EW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $76.23 | $69.35 | $6.88 | 103,713,422.0 | +4.05% |
| Nov, 2024 | $72.63 | $64.89 | $7.74 | 80,543,618.0 | +6.48% |
| Oct, 2024 | $72.15 | $64.00 | $8.15 | 128,443,124.0 | +1.55% |
| Sep, 2024 | $71.70 | $64.54 | $7.16 | 148,157,929.0 | -5.67% |
| Aug, 2024 | $71.80 | $59.41 | $12.39 | 125,002,913.0 | +10.96% |
| Jul, 2024 | $95.25 | $58.93 | $36.32 | 133,064,349.0 | -31.74% |
| Jun, 2024 | $93.99 | $85.12 | $8.87 | 58,446,235.0 | +6.31% |
| May, 2024 | $91.94 | $83.50 | $8.44 | 50,164,263.0 | +2.62% |
| Apr, 2024 | $95.73 | $84.49 | $11.24 | 66,448,264.0 | -11.40% |
| Mar, 2024 | $96.12 | $83.61 | $12.51 | 80,943,378.0 | +12.60% |
| Feb, 2024 | $90.20 | $77.11 | $13.09 | 95,205,817.0 | +8.16% |
| Jan, 2024 | $79.93 | $71.67 | $8.26 | 71,888,348.0 | +2.91% |
Edwards Lifesciences Corp Stock (EW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $79.05 | $66.86 | $12.19 | 97,832,184.0 | +12.61% |
| Nov, 2023 | $68.31 | $62.52 | $5.79 | 90,937,723.0 | +6.26% |
| Oct, 2023 | $74.37 | $60.57 | $13.80 | 108,520,587.0 | -8.03% |
| Sep, 2023 | $77.41 | $68.95 | $8.46 | 69,231,797.0 | -9.40% |
| Aug, 2023 | $82.10 | $74.90 | $7.20 | 75,974,421.0 | -6.82% |
| Jul, 2023 | $94.34 | $81.82 | $12.52 | 63,241,138.0 | -13.00% |
| Jun, 2023 | $94.87 | $82.69 | $12.18 | 56,685,249.0 | +11.99% |
| May, 2023 | $89.72 | $80.94 | $8.78 | 52,399,708.0 | -4.26% |
| Apr, 2023 | $88.85 | $81.64 | $7.21 | 54,989,005.0 | +6.35% |
| Mar, 2023 | $82.78 | $73.54 | $9.24 | 85,134,759.0 | +2.85% |
| Feb, 2023 | $84.85 | $75.33 | $9.52 | 73,164,230.0 | +4.88% |
| Jan, 2023 | $80.78 | $73.95 | $6.83 | 62,769,367.0 | +2.80% |
2.44%
0.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):