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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$91.23$91.231,100,300——
2020-12-30$89.64$89.641,115,800——
2020-12-29$90.00$90.001,476,500——
2020-12-28$90.58$90.581,451,400——
2020-12-24$88.63$88.63441,500——
2020-12-23$88.28$88.281,598,300——
2020-12-22$88.00$88.002,183,600——
2020-12-21$85.64$85.642,327,400——
2020-12-18$86.82$86.826,067,600——
2020-12-17$86.52$86.521,689,000——
2020-12-16$85.09$85.091,816,500——
2020-12-15$85.15$85.152,739,700——
2020-12-14$83.57$83.572,408,500——
2020-12-11$84.18$84.182,202,300——
2020-12-10$86.74$86.742,631,500——
2020-12-09$85.03$85.032,898,700——
2020-12-08$85.40$85.401,995,400——
2020-12-07$86.06$86.062,775,100——
2020-12-04$85.76$85.762,413,200——
2020-12-03$83.65$83.651,697,300——
2020-12-02$84.47$84.471,500,500——
2020-12-01$83.88$83.882,529,100——
2020-11-30$83.89$83.893,948,000——
2020-11-27$85.26$85.26919,800——
2020-11-25$84.21$84.211,712,100——
2020-11-24$85.61$85.611,903,200——
2020-11-23$84.70$84.701,596,500——
2020-11-20$84.53$84.532,794,800——
2020-11-19$85.24$85.242,178,700——
2020-11-18$85.24$85.245,012,700——
2020-11-17$85.18$85.184,972,500——
2020-11-16$82.17$82.171,841,000——
2020-11-13$81.78$81.782,342,100——
2020-11-12$80.35$80.352,437,600——
2020-11-11$80.03$80.032,468,300——
2020-11-10$81.21$81.213,365,200——
2020-11-09$84.00$84.004,185,300——
2020-11-06$78.03$78.032,585,500——
2020-11-05$77.55$77.552,721,500——
2020-11-04$75.97$75.973,241,400——
2020-11-03$74.21$74.212,518,500——
2020-11-02$72.60$72.602,614,800——
2020-10-30$71.69$71.693,131,100——
2020-10-29$72.91$72.912,253,700——
2020-10-28$73.26$73.263,192,300——
2020-10-27$76.50$76.502,661,800——
2020-10-26$78.08$78.082,396,900——
2020-10-23$80.41$80.412,500,400——
2020-10-22$79.38$79.386,110,100——
2020-10-21$83.61$83.612,149,800——
2020-10-20$84.43$84.431,415,700——
2020-10-19$84.00$84.001,832,900——
2020-10-16$85.33$85.331,831,100——
2020-10-15$85.32$85.322,006,300——
2020-10-14$85.17$85.171,805,200——
2020-10-13$83.94$83.941,830,900——
2020-10-12$85.02$85.022,090,300——
2020-10-09$83.90$83.902,229,700——
2020-10-08$81.65$81.651,805,000——
2020-10-07$81.50$81.501,971,200——
2020-10-06$78.59$78.591,488,300——
2020-10-05$80.15$80.151,662,200——
2020-10-02$78.81$78.811,541,600——
2020-10-01$78.98$78.981,994,100——
2020-09-30$79.82$79.823,248,400——
2020-09-29$78.31$78.312,640,600——
2020-09-28$77.71$77.712,805,500——
2020-09-25$77.45$77.452,869,000——
2020-09-24$74.67$74.672,575,700——
2020-09-23$76.05$76.054,253,800——
2020-09-22$78.68$78.684,062,000——
2020-09-21$81.45$81.452,164,300——
2020-09-18$83.20$83.203,592,900——
2020-09-17$83.69$83.692,463,400——
2020-09-16$83.87$83.871,992,500——
2020-09-15$83.30$83.302,378,700——
2020-09-14$82.95$82.951,702,400——
2020-09-11$81.78$81.781,721,600——
2020-09-10$82.64$82.642,276,500——
2020-09-09$84.84$84.842,160,900——
2020-09-08$82.16$82.162,892,800——
2020-09-04$83.71$83.712,786,900——
2020-09-03$85.69$85.694,146,100——
2020-09-02$87.44$87.443,037,800——
2020-09-01$85.91$85.913,611,800——
2020-08-31$85.84$85.844,171,500——
2020-08-28$84.33$84.332,995,400——
2020-08-27$83.70$83.703,596,700——
2020-08-26$81.52$81.522,714,000——
2020-08-25$80.35$80.352,027,000——
2020-08-24$78.71$78.712,271,100——
2020-08-21$78.71$78.711,699,800——
2020-08-20$79.10$79.101,727,100——
2020-08-19$78.77$78.772,566,200——
2020-08-18$78.59$78.591,397,500——
2020-08-17$78.44$78.441,672,300——
2020-08-14$78.07$78.071,317,600——
2020-08-13$79.40$79.402,332,900——
2020-08-12$78.58$78.582,050,000——
2020-08-11$76.66$76.662,189,800——
2020-08-10$75.78$75.781,902,100——
2020-08-07$76.94$76.942,221,300——
2020-08-06$77.41$77.411,353,600——
2020-08-05$78.12$78.121,421,000——
2020-08-04$76.60$76.602,003,500——
2020-08-03$78.02$78.021,554,700——
2020-07-31$78.41$78.412,185,600——
2020-07-30$78.95$78.951,666,100——
2020-07-29$79.33$79.331,834,000——
2020-07-28$77.44$77.442,007,100——
2020-07-27$78.69$78.692,466,900——
2020-07-24$78.13$78.135,463,000——
2020-07-23$77.32$77.323,361,000——
2020-07-22$77.91$77.913,373,000——
2020-07-21$75.94$75.942,794,600——
2020-07-20$74.64$74.642,609,800——
2020-07-17$74.11$74.115,154,100——
2020-07-16$71.85$71.852,115,000——
2020-07-15$72.47$72.473,810,000——
2020-07-14$71.22$71.224,805,300——
2020-07-13$67.19$67.193,578,900——
2020-07-10$67.82$67.822,799,800——
2020-07-09$68.26$68.262,409,200——
2020-07-08$68.76$68.761,905,200——
2020-07-07$68.57$68.572,552,300——
2020-07-06$69.53$69.532,035,800——
2020-07-02$69.19$69.192,045,100——
2020-07-01$69.00$69.001,915,800——
2020-06-30$69.11$69.112,597,200——
2020-06-29$67.89$67.892,380,300——
2020-06-26$67.13$67.133,768,500——
2020-06-25$68.07$68.073,299,700——
2020-06-24$67.49$67.492,932,900——
2020-06-23$70.74$70.742,746,800——
2020-06-22$69.81$69.812,032,200——
2020-06-19$70.24$70.243,834,100——
2020-06-18$69.98$69.982,808,700——
2020-06-17$69.83$69.833,298,200——
2020-06-16$70.21$70.213,275,700——
2020-06-15$68.96$68.963,485,600——
2020-06-12$67.98$67.983,771,200——
2020-06-11$68.06$68.064,322,300——
2020-06-10$73.28$73.283,708,200——
2020-06-09$74.96$74.963,325,200——
2020-06-08$76.95$76.953,992,200——
2020-06-05$74.37$74.375,009,400——
2020-06-04$71.00$71.003,961,900——
2020-06-03$74.73$74.732,262,200——
2020-06-02$74.83$74.832,648,100——
2020-06-01$74.27$74.272,981,300——
2020-05-29$74.91$74.914,867,200——
2020-05-28$74.05$74.053,500,100——
2020-05-27$72.12$72.123,209,700——
2020-05-26$72.34$72.342,944,200——
2020-05-22$72.94$72.942,192,700——
2020-05-21$72.83$72.832,730,600——
2020-05-20$73.65$73.653,960,000——
2020-05-19$71.73$71.732,099,100——
2020-05-18$72.14$72.142,888,400——
2020-05-15$70.99$70.992,927,700——
2020-05-14$72.48$72.482,388,600——
2020-05-13$71.37$71.373,502,800——
2020-05-12$72.49$72.492,589,900——
2020-05-11$75.02$75.024,468,200——
2020-05-08$72.61$72.611,882,800——
2020-05-07$72.68$72.684,508,700——
2020-05-06$71.24$71.242,592,300——
2020-05-05$71.53$71.532,400,000——
2020-05-04$68.98$68.982,934,900——
2020-05-01$69.78$69.782,532,300——
2020-04-30$72.50$72.502,753,400——
2020-04-29$72.99$72.993,108,300——
2020-04-28$71.05$71.053,982,500——
2020-04-27$73.29$73.293,489,600——
2020-04-24$74.49$74.495,384,400——
2020-04-23$73.68$73.683,960,000——
2020-04-22$72.17$72.173,845,100——
2020-04-21$72.01$72.013,432,600——
2020-04-20$74.87$74.872,887,500——
2020-04-17$76.14$76.145,888,100——
2020-04-16$72.51$72.514,335,900——
2020-04-15$71.55$71.552,937,300——
2020-04-14$72.05$72.053,379,200——
2020-04-13$69.06$69.062,901,300——
2020-04-09$71.81$71.814,662,900——
2020-04-08$69.02$69.024,737,600——
2020-04-07$64.91$64.914,907,700——
2020-04-06$65.14$65.145,401,200——
2020-04-03$63.02$63.025,939,700——
2020-04-02$61.62$61.624,586,400——
2020-04-01$57.54$57.545,679,300——
2020-03-31$62.87$62.879,068,100——
2020-03-30$65.35$65.355,567,100——
2020-03-27$66.05$66.053,600,300——
2020-03-26$66.48$66.484,676,400——
2020-03-25$63.64$63.645,937,900——
2020-03-24$61.63$61.637,546,200——
2020-03-23$52.41$52.417,908,000——
2020-03-20$55.48$55.487,063,500——
2020-03-19$60.12$60.127,778,100——
2020-03-18$57.71$57.717,405,200——
2020-03-17$58.80$58.807,945,500——
2020-03-16$55.24$55.247,557,000——
2020-03-13$61.83$61.8311,608,800——
2020-03-12$62.34$62.349,306,000——
2020-03-11$65.79$65.795,678,700——
2020-03-10$67.62$67.626,402,600——
2020-03-09$63.69$63.695,836,500——
2020-03-06$68.62$68.625,369,700——
2020-03-05$69.65$69.655,670,300——
2020-03-04$72.46$72.467,080,600——
2020-03-03$69.52$69.526,994,500——
2020-03-02$70.97$70.976,066,600——
2020-02-28$68.28$68.2810,069,200——
2020-02-27$70.99$70.996,853,800——
2020-02-26$73.86$73.863,123,000——
2020-02-25$74.69$74.694,229,700——
2020-02-24$75.43$75.434,239,000——
2020-02-21$77.08$77.082,534,100——
2020-02-20$77.97$77.973,072,600——
2020-02-19$78.44$78.444,714,500——
2020-02-18$76.51$76.514,071,300——
2020-02-14$76.85$76.852,039,100——
2020-02-13$75.51$75.514,168,200——
2020-02-12$75.60$75.604,105,200——
2020-02-11$77.05$77.052,578,800——
2020-02-10$76.15$76.153,704,700——
2020-02-07$77.47$77.473,289,200——
2020-02-06$78.88$78.884,488,600——
2020-02-05$77.04$77.045,157,600——
2020-02-04$75.45$75.454,120,800——
2020-02-03$73.31$73.316,823,500——
2020-01-31$73.29$73.2912,421,500——
2020-01-30$77.99$77.993,569,100——
2020-01-29$77.58$77.584,559,700——
2020-01-28$77.64$77.643,916,200——
2020-01-27$76.31$76.315,805,300——
2020-01-24$76.82$76.825,010,900——
2020-01-23$77.09$77.099,834,300——
2020-01-22$81.00$81.003,893,700——
2020-01-21$80.71$80.712,537,400——
2020-01-17$79.55$79.554,073,400——
2020-01-16$79.53$79.532,124,600——
2020-01-15$78.93$78.932,865,900——
2020-01-14$78.68$78.683,696,900——
2020-01-13$77.80$77.803,341,700——
2020-01-10$77.61$77.613,465,600——
2020-01-09$77.97$77.974,137,600——
2020-01-08$77.15$77.154,319,400——
2020-01-07$77.67$77.672,621,400——
2020-01-06$78.27$78.273,244,200——
2020-01-03$77.21$77.212,993,700——
2020-01-02$77.50$77.504,137,000——