Edwards Lifesciences (EW)

Historical Prices For Edwards Lifesciences (EW)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	70.82	72.36	70.73	72.05	2,865,720	72.05
4/01/2025	72.18	72.45	71.23	71.87	3,156,238	71.87
3/31/2025	70.39	72.74	70.33	72.48	5,036,774	72.48
3/28/2025	70.92	71.66	70.63	70.91	4,513,877	70.91
3/27/2025	70.83	71.56	70.32	71.19	3,079,160	71.19
3/26/2025	71.02	71.42	70.39	71.09	3,487,918	71.09
3/25/2025	71.46	72.29	70.78	71.24	6,112,451	71.24
3/24/2025	70.83	72.24	70.63	71.35	3,603,113	71.35
3/21/2025	70.62	70.94	69.82	70.46	7,144,510	70.46
3/20/2025	70.67	71.85	70.16	70.95	4,052,922	70.95
3/19/2025	70.38	71.20	69.95	70.90	5,201,471	70.90
3/18/2025	70.39	71.08	70.02	70.34	3,717,547	70.34
3/17/2025	68.86	71.05	68.64	70.63	5,653,046	70.63
3/14/2025	68.43	69.66	67.78	69.29	3,587,137	69.29
3/13/2025	68.74	68.92	67.32	67.95	5,694,650	67.95
3/12/2025	69.11	70.74	68.33	68.51	5,312,270	68.51
3/11/2025	68.24	69.02	67.80	68.39	4,250,093	68.39
3/10/2025	69.48	69.97	68.18	68.53	4,773,310	68.53
3/07/2025	70.83	71.53	69.33	70.33	5,207,848	70.33
3/06/2025	72.06	73.10	71.45	71.80	5,069,279	71.80
3/05/2025	71.33	73.19	70.95	72.85	4,821,946	72.85
3/04/2025	71.53	71.69	69.87	71.38	6,279,443	71.38
3/03/2025	72.16	72.99	71.15	71.39	3,174,017	71.39
2/28/2025	71.47	71.77	70.14	71.62	5,955,826	71.62
2/27/2025	71.66	72.64	71.38	71.40	2,993,186	71.40
2/26/2025	71.55	72.40	71.21	71.96	2,316,113	71.96
2/25/2025	72.94	73.12	70.55	71.45	6,406,832	71.45
2/24/2025	73.61	73.89	72.21	72.76	5,725,366	72.76
2/21/2025	74.31	74.66	73.20	73.30	2,843,659	73.30
2/20/2025	74.40	75.21	74.25	74.71	2,517,539	74.71
2/19/2025	75.49	76.50	74.56	74.67	3,023,260	74.67
2/18/2025	75.86	76.67	75.56	75.67	4,937,942	75.67
2/14/2025	76.20	76.73	75.74	76.19	3,899,215	76.19
2/13/2025	76.34	76.71	74.85	76.00	4,771,401	76.00
2/12/2025	74.00	76.00	73.89	75.82	9,353,055	75.82
2/11/2025	70.73	71.05	70.32	70.91	3,463,945	70.91
2/10/2025	70.63	71.31	70.10	71.10	2,743,462	71.10
2/07/2025	71.19	71.68	70.32	70.35	3,819,533	70.35
2/06/2025	71.78	71.90	70.72	70.99	4,179,120	70.99
2/05/2025	72.00	72.36	71.45	72.10	3,772,746	72.10
2/04/2025	70.85	71.43	70.65	71.33	3,852,500	71.33
2/03/2025	71.53	72.36	71.25	71.38	3,410,529	71.38
1/31/2025	73.33	73.47	72.39	72.45	3,238,448	72.45
1/30/2025	73.11	73.88	72.63	73.22	4,946,216	73.22
1/29/2025	72.50	72.99	71.11	71.13	4,667,361	71.13
1/28/2025	69.48	72.74	69.00	72.56	7,623,840	72.56
1/27/2025	68.79	69.42	68.42	69.20	5,170,995	69.20
1/24/2025	68.64	69.64	68.40	68.99	5,528,236	68.99
1/23/2025	69.05	69.40	68.34	68.93	5,220,954	68.93
1/22/2025	69.44	70.24	68.23	69.04	6,023,588	69.04
1/21/2025	70.20	70.67	69.20	69.97	4,786,277	69.97
1/17/2025	69.96	70.28	69.10	69.78	5,031,249	69.78
1/16/2025	68.95	70.00	68.23	69.86	5,723,097	69.86
1/15/2025	71.43	72.09	70.19	70.28	3,519,255	70.28
1/14/2025	71.34	71.72	70.54	71.04	3,228,814	71.04
1/13/2025	70.54	72.34	69.78	71.09	5,366,700	71.09
1/10/2025	73.43	74.10	72.89	73.42	3,473,380	73.42
1/08/2025	73.62	74.74	73.33	74.15	3,447,119	74.15
1/07/2025	73.73	74.44	73.41	73.64	3,093,939	73.64
1/06/2025	74.00	74.33	73.18	73.54	4,102,466	73.54
1/03/2025	72.81	74.00	72.15	73.91	3,997,407	73.91