NYSE:EW | Historical Stock Price | Edwards Lifesciences Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-03-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.13$2.95$7.67$19.95$51.89$135.002000-03-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$77.76$77.762,245,500——
2019-12-30$77.47$77.472,637,000——
2019-12-27$78.20$78.201,572,600——
2019-12-26$78.59$78.592,034,000——
2019-12-24$78.60$78.60943,800——
2019-12-23$79.11$79.112,250,000——
2019-12-20$78.80$78.806,232,800——
2019-12-19$77.74$77.744,418,700——
2019-12-18$78.54$78.543,674,700——
2019-12-17$79.31$79.314,028,700——
2019-12-16$78.32$78.323,792,000——
2019-12-13$77.55$77.553,136,200——
2019-12-12$76.90$76.904,202,100——
2019-12-11$76.77$76.775,562,000——
2019-12-10$76.39$76.398,960,400——
2019-12-09$78.10$78.106,636,000——
2019-12-06$79.66$79.668,513,400——
2019-12-05$80.99$80.994,118,700——
2019-12-04$82.06$82.063,459,600——
2019-12-03$81.52$81.522,703,600——
2019-12-02$80.95$80.952,757,000——
2019-11-29$81.65$81.65947,400——
2019-11-27$82.09$82.091,893,300——
2019-11-26$81.77$81.774,094,100——
2019-11-25$81.58$81.583,214,500——
2019-11-22$80.27$80.272,055,300——
2019-11-21$80.95$80.952,338,800——
2019-11-20$81.41$81.412,955,600——
2019-11-19$81.19$81.193,208,200——
2019-11-18$80.79$80.793,508,800——
2019-11-15$81.88$81.884,736,400——
2019-11-14$80.19$80.192,442,000——
2019-11-13$80.79$80.792,375,100——
2019-11-12$79.78$79.782,920,800——
2019-11-11$78.23$78.232,173,800——
2019-11-08$78.05$78.052,483,700——
2019-11-07$78.38$78.382,178,600——
2019-11-06$78.41$78.413,131,700——
2019-11-05$77.47$77.473,772,500——
2019-11-04$78.43$78.433,853,200——
2019-11-01$78.91$78.913,783,000——
2019-10-31$79.46$79.463,131,700——
2019-10-30$79.71$79.712,925,900——
2019-10-29$79.55$79.553,146,700——
2019-10-28$79.03$79.034,239,900——
2019-10-25$76.07$76.074,149,000——
2019-10-24$76.29$76.299,550,800——
2019-10-23$75.06$75.063,624,300——
2019-10-22$74.03$74.032,834,700——
2019-10-21$75.74$75.742,902,200——
2019-10-18$75.82$75.823,768,300——
2019-10-17$75.93$75.932,906,100——
2019-10-16$75.45$75.453,066,000——
2019-10-15$76.21$76.212,688,600——
2019-10-14$75.54$75.542,359,200——
2019-10-11$75.70$75.704,399,800——
2019-10-10$75.36$75.363,020,400——
2019-10-09$74.94$74.943,071,400——
2019-10-08$72.68$72.683,038,400——
2019-10-07$75.06$75.063,366,300——
2019-10-04$76.47$76.474,256,700——
2019-10-03$74.33$74.335,799,300——
2019-10-02$71.79$71.794,094,700——
2019-10-01$71.70$71.703,812,700——
2019-09-30$73.30$73.303,049,500——
2019-09-27$72.43$72.434,859,100——
2019-09-26$73.87$73.872,823,000——
2019-09-25$73.83$73.832,931,900——
2019-09-24$73.03$73.032,217,900——
2019-09-23$73.23$73.233,033,600——
2019-09-20$73.22$73.225,959,800——
2019-09-19$71.70$71.702,276,100——
2019-09-18$72.61$72.611,802,400——
2019-09-17$73.14$73.142,639,700——
2019-09-16$71.70$71.702,437,800——
2019-09-13$73.17$73.172,055,900——
2019-09-12$73.48$73.482,485,800——
2019-09-11$72.62$72.623,272,400——
2019-09-10$72.76$72.764,134,900——
2019-09-09$72.40$72.403,001,800——
2019-09-06$75.43$75.432,922,000——
2019-09-05$74.99$74.993,579,000——
2019-09-04$73.29$73.292,381,700——
2019-09-03$72.87$72.872,172,600——
2019-08-30$73.95$73.952,469,600——
2019-08-29$73.36$73.362,066,700——
2019-08-28$72.30$72.301,405,500——
2019-08-27$71.63$71.632,283,300——
2019-08-26$71.89$71.891,680,000——
2019-08-23$70.68$70.683,058,800——
2019-08-22$72.22$72.228,070,000——
2019-08-21$73.93$73.932,530,200——
2019-08-20$74.00$74.003,384,000——
2019-08-19$74.17$74.173,884,100——
2019-08-16$73.11$73.113,248,400——
2019-08-15$71.74$71.743,177,600——
2019-08-14$71.17$71.172,391,600——
2019-08-13$73.07$73.072,822,400——
2019-08-12$71.96$71.962,007,300——
2019-08-09$72.54$72.541,757,100——
2019-08-08$72.37$72.372,471,100——
2019-08-07$71.03$71.032,808,600——
2019-08-06$70.91$70.912,766,900——
2019-08-05$69.81$69.813,363,900——
2019-08-02$71.45$71.453,128,100——
2019-08-01$71.69$71.693,764,400——
2019-07-31$70.95$70.952,286,000——
2019-07-30$72.29$72.292,965,800——
2019-07-29$72.09$72.093,401,400——
2019-07-26$70.95$70.954,142,100——
2019-07-25$70.82$70.824,079,100——
2019-07-24$71.63$71.6310,900,500——
2019-07-23$65.15$65.153,602,700——
2019-07-22$64.67$64.674,221,900——
2019-07-19$64.78$64.783,974,400——
2019-07-18$64.36$64.364,345,500——
2019-07-17$63.25$63.252,771,700——
2019-07-16$62.51$62.512,461,800——
2019-07-15$63.63$63.632,994,600——
2019-07-12$63.82$63.823,078,300——
2019-07-11$65.01$65.012,598,300——
2019-07-10$63.73$63.733,510,000——
2019-07-09$63.33$63.334,002,300——
2019-07-08$62.25$62.252,775,900——
2019-07-05$62.77$62.772,854,800——
2019-07-03$62.47$62.472,281,800——
2019-07-02$61.55$61.554,950,900——
2019-07-01$61.76$61.765,523,300——
2019-06-28$61.58$61.5812,762,300——
2019-06-27$61.81$61.814,941,000——
2019-06-26$62.35$62.353,286,500——
2019-06-25$63.99$63.995,898,300——
2019-06-24$63.92$63.924,497,300——
2019-06-21$64.41$64.417,141,500——
2019-06-20$64.29$64.297,109,700——
2019-06-19$63.66$63.665,916,900——
2019-06-18$63.10$63.103,420,000——
2019-06-17$61.58$61.583,212,400——
2019-06-14$61.31$61.313,233,700——
2019-06-13$61.55$61.554,069,800——
2019-06-12$61.60$61.603,270,900——
2019-06-11$61.87$61.873,063,000——
2019-06-10$61.74$61.743,916,200——
2019-06-07$61.27$61.273,599,700——
2019-06-06$59.93$59.933,000,900——
2019-06-05$59.10$59.103,996,300——
2019-06-04$58.01$58.013,705,900——
2019-06-03$56.27$56.274,625,700——
2019-05-31$56.90$56.903,995,100——
2019-05-30$56.67$56.672,242,800——
2019-05-29$55.74$55.743,789,300——
2019-05-28$56.43$56.434,212,300——
2019-05-24$56.46$56.463,215,700——
2019-05-23$56.66$56.663,220,500——
2019-05-22$57.55$57.553,229,500——
2019-05-21$57.33$57.333,674,400——
2019-05-20$57.59$57.593,517,800——
2019-05-17$57.71$57.713,264,900——
2019-05-16$59.05$59.052,780,700——
2019-05-15$59.08$59.083,702,900——
2019-05-14$59.63$59.632,125,800——
2019-05-13$59.39$59.392,607,300——
2019-05-10$60.37$60.372,572,800——
2019-05-09$60.45$60.453,499,800——
2019-05-08$59.26$59.262,764,800——
2019-05-07$59.44$59.442,917,200——
2019-05-06$61.00$61.003,199,800——
2019-05-03$60.50$60.502,990,100——
2019-05-02$59.55$59.553,087,600——
2019-05-01$58.46$58.462,761,800——
2019-04-30$58.69$58.692,721,900——
2019-04-29$58.11$58.114,102,200——
2019-04-26$58.71$58.713,854,100——
2019-04-25$59.07$59.074,303,500——
2019-04-24$59.24$59.247,201,200——
2019-04-23$60.33$60.334,736,400——
2019-04-22$59.42$59.423,783,600——
2019-04-18$59.09$59.098,024,700——
2019-04-17$59.16$59.168,410,500——
2019-04-16$63.46$63.464,880,100——
2019-04-15$63.08$63.082,423,700——
2019-04-12$63.90$63.903,145,200——
2019-04-11$63.45$63.452,507,100——
2019-04-10$62.94$62.943,258,000——
2019-04-09$63.32$63.322,742,300——
2019-04-08$62.84$62.842,696,700——
2019-04-05$62.77$62.772,583,900——
2019-04-04$63.10$63.102,511,600——
2019-04-03$63.57$63.574,122,000——
2019-04-02$63.33$63.333,168,300——
2019-04-01$63.33$63.334,107,000——
2019-03-29$63.78$63.782,247,000——
2019-03-28$62.92$62.921,652,700——
2019-03-27$62.52$62.522,234,700——
2019-03-26$63.43$63.432,703,000——
2019-03-25$63.13$63.132,580,000——
2019-03-22$63.00$63.003,180,000——
2019-03-21$64.05$64.052,578,500——
2019-03-20$62.97$62.973,183,300——
2019-03-19$63.12$63.127,527,600——
2019-03-18$63.63$63.6314,296,500——
2019-03-15$59.92$59.927,611,900——
2019-03-14$59.34$59.345,482,800——
2019-03-13$59.30$59.307,502,400——
2019-03-12$58.48$58.484,414,500——
2019-03-11$57.85$57.854,588,500——
2019-03-08$56.42$56.423,128,700——
2019-03-07$56.99$56.992,611,800——
2019-03-06$57.21$57.212,965,800——
2019-03-05$57.53$57.532,803,200——
2019-03-04$57.07$57.074,936,500——
2019-03-01$57.90$57.903,847,200——
2019-02-28$56.43$56.434,748,100——
2019-02-27$56.20$56.202,058,600——
2019-02-26$56.04$56.044,287,000——
2019-02-25$56.81$56.814,589,400——
2019-02-22$57.50$57.504,295,400——
2019-02-21$57.98$57.984,420,200——
2019-02-20$58.89$58.892,764,500——
2019-02-19$59.01$59.012,175,600——
2019-02-15$59.26$59.262,572,200——
2019-02-14$58.71$58.711,461,900——
2019-02-13$58.74$58.742,310,000——
2019-02-12$59.20$59.204,050,300——
2019-02-11$57.77$57.772,803,200——
2019-02-08$57.31$57.312,708,100——
2019-02-07$56.75$56.752,561,100——
2019-02-06$56.86$56.863,005,400——
2019-02-05$56.70$56.703,626,700——
2019-02-04$57.10$57.104,088,400——
2019-02-01$56.23$56.236,626,100——
2019-01-31$56.81$56.814,334,700——
2019-01-30$56.25$56.252,719,500——
2019-01-29$55.37$55.373,053,100——
2019-01-28$56.11$56.113,222,300——
2019-01-25$56.88$56.883,453,000——
2019-01-24$56.40$56.403,423,300——
2019-01-23$55.89$55.894,719,300——
2019-01-22$56.10$56.104,429,800——
2019-01-18$56.14$56.146,916,200——
2019-01-17$53.04$53.044,785,300——
2019-01-16$52.21$52.215,927,700——
2019-01-15$54.03$54.037,925,700——
2019-01-14$49.83$49.833,969,600——
2019-01-11$50.93$50.933,033,600——
2019-01-10$51.70$51.702,779,500——
2019-01-09$51.45$51.453,024,000——
2019-01-08$50.87$50.872,835,000——
2019-01-07$49.91$49.913,993,000——
2019-01-04$49.57$49.573,782,100——
2019-01-03$47.89$47.894,591,500——
2019-01-02$49.75$49.753,060,300——