Edwards Lifesciences (EW) went public on March 27, 2000, when it opened at a split-adjusted price of $1.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2025 | $71.53 | $76.73 | $70.10 | $74.67 | 51,104,286 |
January 2025 | $74.31 | $74.74 | $68.23 | $72.45 | 93,740,774 |
December 2024 | $70.27 | $76.23 | $69.35 | $74.03 | 113,261,551 |
November 2024 | $67.16 | $72.63 | $64.89 | $71.35 | 88,895,083 |
October 2024 | $66.08 | $72.15 | $64.01 | $67.01 | 133,856,709 |
September 2024 | $69.71 | $71.70 | $64.54 | $65.99 | 153,482,160 |
August 2024 | $63.05 | $71.80 | $59.41 | $69.96 | 128,040,778 |
July 2024 | $90.30 | $95.25 | $58.93 | $63.05 | 134,766,357 |
June 2024 | $88.41 | $93.99 | $85.12 | $92.37 | 60,385,930 |
May 2024 | $84.10 | $91.94 | $83.50 | $86.89 | 52,313,356 |
April 2024 | $95.73 | $95.73 | $84.49 | $84.67 | 69,238,579 |
March 2024 | $84.40 | $96.12 | $83.61 | $95.56 | 80,979,312 |
February 2024 | $78.29 | $90.20 | $77.11 | $84.87 | 95,552,566 |
January 2024 | $75.69 | $79.93 | $71.67 | $78.47 | 72,198,915 |
December 2023 | $67.46 | $79.05 | $66.86 | $76.25 | 98,460,770 |
November 2023 | $63.50 | $68.31 | $62.52 | $67.71 | 90,969,452 |
October 2023 | $68.86 | $74.37 | $60.57 | $63.72 | 108,746,836 |
September 2023 | $77.18 | $77.41 | $68.95 | $69.28 | 69,234,794 |
August 2023 | $81.50 | $82.10 | $74.90 | $76.47 | 76,134,525 |
July 2023 | $93.62 | $94.34 | $81.82 | $82.07 | 63,265,513 |
June 2023 | $84.06 | $94.87 | $82.69 | $94.33 | 57,623,137 |
May 2023 | $87.52 | $89.72 | $80.94 | $84.23 | 53,783,064 |
April 2023 | $82.31 | $88.85 | $81.64 | $87.98 | 55,004,465 |
March 2023 | $80.08 | $82.78 | $73.54 | $82.73 | 85,134,789 |
February 2023 | $79.11 | $84.85 | $75.34 | $80.44 | 73,164,229 |
