Edwards Lifesciences Stock Price History
NYSE: EWHealth CareIndustrial SpecialtiesUSD
85.21+0.97 (+1.15%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EW price history at a glance
The price history for Edwards Lifesciences (EW) on this page begins on March 27, 2000, when the stock closed at $1.13; it most recently closed at $85.21 on October 5, 2026. The highest price in this record is $131.73, reached on December 27, 2021; the latest close is 35.3% below that peak. Across the 25 complete calendar years in the table, EW finished higher in 19 and lower in 6. Its best year was 2014 (+89.9%) and its worst was 2022 (-42.4%).
Over roughly 27 years the share price changed +7439.4%, a 17.7% compound annual price return (excluding dividends). In the last 12 months alone, EW has gained 11.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $131.73
- Date of high
- Dec 27, 2021
- Low since 2000
- $1.00
- Date of low
- Oct 30, 2000
- 52-week high
- $96.29
- 52-week low
- $72.30
- Last close
- $84.24
EW returns
1 week
-1.12%
1 month
-2.86%
3 months
-7.76%
6 months
+6.43%
Year to date
-1.18%
1 year
+11.22%
3 years
+19.02%
5 years
-24.89%
EW price return, excluding dividends.
EW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.21 | -0.14% |
| 2025 | 85.33 | +15.45% |
| 2024 | 73.91 | -3.07% |
| 2023 | 76.25 | +2.20% |
| 2022 | 74.61 | -42.41% |
| 2021 | 129.55 | +42.00% |
| 2020 | 91.23 | +18.16% |
| 2019 | 77.21 | +55.75% |
| 2018 | 49.57 | +31.95% |
| 2017 | 37.57 | +20.29% |
| 2016 | 31.23 | +18.64% |
| 2015 | 26.33 | +23.68% |
| 2014 | 21.29 | +89.89% |
| 2013 | 11.21 | -27.40% |
| 2012 | 15.44 | +31.05% |
| 2011 | 11.78 | -12.54% |
| 2010 | 13.47 | +86.16% |
| 2009 | 7.24 | +55.12% |
| 2008 | 4.67 | +23.57% |
| 2007 | 3.78 | -3.68% |
| 2006 | 3.92 | +13.05% |
| 2005 | 3.47 | +0.85% |
| 2004 | 3.44 | +37.81% |
| 2003 | 2.50 | +16.95% |
| 2002 | 2.13 | -6.40% |
| 2001 | 2.28 | +54.08% |
| 2000* | 1.48 | +30.88% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
EW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.65 | 85.78 | 82.46 | 84.24 | -1.80% | |
| 86.65 | 87.30 | 85.49 | 85.78 | -0.81% | |
| 87.54 | 87.88 | 85.94 | 86.48 | -0.86% | |
| 85.64 | 87.57 | 85.34 | 87.23 | +2.44% | |
| 85.52 | 86.48 | 84.66 | 85.15 | -0.05% | |
| 85.99 | 86.84 | 84.49 | 85.19 | -1.31% | |
| 87.16 | 87.49 | 85.72 | 86.32 | -2.00% | |
| 85.70 | 88.19 | 85.70 | 88.08 | +1.44% | |
| 86.00 | 87.33 | 85.56 | 86.83 | +0.63% | |
| 86.66 | 87.11 | 84.93 | 86.29 | +0.65% | |
| 86.54 | 87.12 | 85.63 | 85.73 | -1.26% | |
| 88.70 | 88.79 | 86.06 | 86.82 | -2.21% | |
| 89.00 | 89.66 | 88.50 | 88.78 | +0.50% | |
| 88.34 | 88.59 | 87.77 | 88.34 | +0.09% | |
| 88.03 | 88.77 | 87.47 | 88.26 | +0.01% | |
| 89.21 | 89.58 | 88.00 | 88.25 | -1.15% | |
| 84.99 | 89.70 | 84.84 | 89.28 | +4.13% | |
| 85.03 | 86.03 | 84.47 | 85.74 | +0.26% | |
| 85.45 | 86.26 | 85.12 | 85.52 | +1.36% | |
| 87.51 | 87.76 | 83.81 | 84.37 | -2.77% | |
| 86.00 | 87.27 | 85.00 | 86.77 | +0.68% | |
| 86.27 | 87.04 | 85.73 | 86.18 | -0.62% | |
| 89.07 | 89.10 | 86.39 | 86.72 | -3.54% | |
| 90.21 | 90.21 | 88.40 | 89.90 | +0.13% | |
| 91.08 | 91.53 | 89.33 | 89.78 | -1.15% | |
| 91.47 | 92.36 | 90.55 | 90.82 | +0.09% | |
| 91.39 | 92.95 | 90.10 | 90.74 | -0.01% | |
| 91.00 | 91.29 | 89.32 | 90.75 | +0.60% | |
| 89.98 | 90.41 | 89.55 | 90.21 | +0.29% | |
| 90.78 | 91.48 | 89.79 | 89.95 | -0.91% | |
| 90.29 | 92.12 | 90.08 | 90.78 | -0.10% | |
| 90.38 | 91.27 | 89.68 | 90.87 | +0.41% | |
| 89.89 | 91.11 | 89.46 | 90.50 | +0.79% | |
| 89.89 | 90.37 | 88.79 | 89.79 | -0.04% | |
| 91.61 | 92.27 | 89.75 | 89.83 | -2.65% | |
| 91.47 | 93.25 | 91.27 | 92.28 | +1.43% | |
| 90.96 | 91.69 | 90.40 | 90.98 | +0.19% | |
| 90.84 | 91.58 | 90.59 | 90.81 | -0.86% | |
| 92.92 | 92.92 | 91.48 | 91.60 | -1.04% | |
| 93.48 | 93.75 | 92.21 | 92.56 | -0.53% | |
| 91.66 | 93.38 | 91.66 | 93.05 | -0.65% | |
| 92.03 | 93.91 | 91.98 | 93.66 | +1.77% | |
| 89.38 | 92.81 | 88.61 | 92.03 | +2.57% | |
| 89.44 | 90.36 | 88.77 | 89.72 | +0.45% | |
| 88.98 | 89.36 | 87.95 | 89.32 | +0.39% | |
| 89.70 | 91.02 | 88.54 | 88.97 | -0.70% | |
| 88.50 | 89.83 | 88.16 | 89.60 | +0.88% | |
| 86.89 | 88.91 | 86.39 | 88.82 | +3.20% | |
| 87.08 | 87.08 | 85.24 | 86.07 | -0.98% | |
| 85.41 | 87.04 | 85.05 | 86.92 | +1.35% | |
| 84.79 | 86.00 | 82.91 | 85.76 | +2.49% | |
| 84.60 | 85.51 | 83.22 | 83.68 | +0.77% | |
| 83.30 | 84.12 | 81.16 | 83.04 | +0.50% | |
| 88.00 | 89.08 | 82.53 | 82.63 | -1.42% | |
| 83.52 | 84.45 | 82.99 | 83.82 | -0.65% | |
| 85.22 | 85.53 | 84.02 | 84.37 | -0.21% | |
| 83.99 | 84.87 | 83.17 | 84.55 | -0.53% | |
| 85.97 | 86.28 | 84.87 | 85.00 | -0.85% | |
| 86.96 | 87.06 | 85.30 | 85.73 | -2.40% | |
| 87.89 | 89.49 | 86.42 | 87.84 | +0.65% | |
| 89.22 | 89.76 | 86.89 | 87.27 | -3.13% | |
| 90.48 | 90.63 | 88.20 | 90.09 | -1.85% | |
| 92.28 | 93.09 | 91.50 | 91.79 | -0.46% | |
| 91.70 | 92.25 | 90.69 | 92.21 | +0.96% | |
| 93.05 | 93.22 | 91.03 | 91.33 | -2.47% | |
| 94.43 | 95.13 | 92.89 | 93.64 | -1.24% | |
| 96.10 | 96.29 | 94.20 | 94.82 | -0.38% | |
| 94.36 | 95.57 | 92.72 | 95.18 | +0.86% | |
| 92.07 | 94.47 | 91.82 | 94.37 | +2.59% | |
| 91.01 | 92.39 | 90.28 | 91.99 | +1.69% | |
| 91.53 | 92.00 | 89.69 | 90.46 | -0.79% | |
| 91.02 | 92.88 | 91.01 | 91.18 | +0.44% | |
| 90.31 | 92.46 | 89.33 | 90.78 | +1.18% | |
| 90.12 | 91.65 | 89.66 | 89.72 | +0.07% | |
| 87.35 | 90.99 | 87.00 | 89.66 | +3.12% | |
| 86.19 | 87.22 | 85.46 | 86.95 | +1.25% | |
| 87.34 | 87.41 | 85.32 | 85.88 | -1.69% | |
| 86.96 | 87.83 | 86.52 | 87.36 | +0.78% | |
| 87.92 | 89.14 | 86.28 | 86.68 | -2.14% | |
| 89.02 | 89.60 | 87.55 | 88.58 | +2.67% | |
| 85.30 | 86.31 | 84.61 | 86.28 | +1.37% | |
| 86.48 | 86.51 | 83.17 | 85.11 | -0.76% | |
| 86.05 | 87.09 | 85.55 | 85.76 | -0.26% | |
| 86.59 | 87.22 | 85.10 | 85.98 | -1.78% | |
| 86.27 | 87.93 | 85.97 | 87.54 | +1.97% | |
| 85.99 | 86.73 | 84.70 | 85.85 | -0.13% | |
| 88.24 | 89.48 | 84.70 | 85.96 | -1.70% | |
| 87.38 | 88.40 | 86.72 | 87.45 | +1.69% | |
| 87.63 | 87.90 | 85.81 | 86.00 | -1.89% | |
| 87.60 | 88.60 | 86.17 | 87.66 | -0.57% | |
| 86.55 | 89.14 | 86.25 | 88.16 | +1.95% | |
| 86.08 | 88.02 | 85.83 | 86.47 | +0.59% | |
| 86.22 | 88.02 | 85.84 | 85.96 | -0.64% | |
| 87.63 | 88.28 | 85.63 | 86.51 | -1.18% | |
| 86.25 | 87.93 | 85.52 | 87.54 | +2.05% | |
| 83.77 | 86.03 | 83.12 | 85.78 | +3.10% | |
| 82.13 | 83.50 | 81.82 | 83.20 | +0.28% | |
| 81.74 | 83.59 | 81.23 | 82.97 | +0.99% | |
| 82.29 | 82.61 | 80.87 | 82.16 | -0.28% | |
| 81.14 | 82.88 | 80.57 | 82.39 | +1.24% | |
| 80.14 | 82.28 | 80.14 | 81.38 | +0.05% | |
| 81.46 | 81.94 | 80.33 | 81.34 | -0.06% | |
| 79.55 | 81.73 | 78.29 | 81.39 | +2.08% | |
| 77.76 | 79.98 | 77.35 | 79.73 | +3.32% | |
| 79.73 | 80.09 | 76.49 | 77.17 | -3.49% | |
| 82.89 | 83.04 | 79.24 | 79.96 | -3.38% | |
| 83.25 | 84.43 | 82.65 | 82.76 | -0.53% | |
| 82.73 | 83.59 | 81.32 | 83.20 | +0.35% | |
| 83.95 | 83.95 | 81.42 | 82.91 | -0.50% | |
| 83.66 | 84.65 | 83.15 | 83.33 | -0.77% | |
| 84.01 | 85.06 | 82.53 | 83.98 | +0.57% | |
| 81.53 | 83.63 | 80.65 | 83.50 | +2.81% | |
| 81.95 | 82.28 | 80.76 | 81.22 | -1.29% | |
| 84.13 | 84.95 | 81.51 | 82.28 | -1.41% | |
| 83.54 | 84.79 | 83.22 | 83.46 | -0.82% | |
| 82.50 | 84.74 | 82.12 | 84.15 | +5.56% | |
| 81.53 | 82.00 | 79.19 | 79.72 | -2.22% | |
| 80.14 | 81.72 | 79.93 | 81.53 | +2.28% | |
| 81.48 | 81.84 | 79.30 | 79.71 | -2.12% | |
| 80.95 | 82.49 | 80.50 | 81.44 | +0.56% | |
| 78.79 | 81.69 | 78.79 | 80.99 | +2.45% | |
| 77.68 | 79.23 | 77.26 | 79.05 | +1.09% | |
| 78.52 | 78.95 | 77.10 | 78.20 | 0.00% | |
| 77.84 | 78.90 | 77.33 | 78.20 | +0.10% | |
| 77.57 | 78.17 | 77.20 | 78.12 | +0.32% | |
| 79.15 | 79.85 | 77.51 | 77.87 | -1.62% | |
| 81.32 | 81.32 | 79.06 | 79.15 | -3.13% | |
| 82.02 | 82.77 | 81.36 | 81.71 | +1.08% | |
| 80.62 | 81.41 | 80.21 | 80.84 | -0.43% | |
| 81.00 | 81.72 | 80.56 | 81.19 | +0.17% | |
| 81.14 | 81.72 | 79.40 | 81.05 | -0.26% | |
| 81.00 | 82.17 | 80.11 | 81.26 | +1.47% | |
| 80.01 | 80.53 | 77.60 | 80.08 | +0.73% | |
| 79.19 | 80.63 | 78.39 | 79.50 | +0.20% | |
| 81.80 | 81.84 | 78.57 | 79.34 | -3.36% | |
| 82.36 | 83.76 | 81.93 | 82.10 | -0.69% | |
| 82.44 | 83.09 | 81.28 | 82.67 | +1.20% | |
| 81.65 | 82.33 | 80.60 | 81.69 | -0.40% | |
| 82.50 | 83.83 | 81.86 | 82.02 | -0.58% | |
| 81.86 | 83.04 | 81.86 | 82.50 | +0.05% | |
| 82.43 | 83.62 | 81.73 | 82.46 | -0.18% | |
| 83.45 | 84.03 | 82.60 | 82.61 | -1.97% | |
| 83.65 | 85.14 | 83.34 | 84.27 | +0.85% | |
| 82.13 | 84.25 | 81.89 | 83.56 | +2.14% | |
| 85.13 | 85.33 | 81.35 | 81.81 | -3.31% | |
| 84.96 | 85.51 | 83.18 | 84.61 | -0.56% | |
| 86.11 | 86.11 | 83.84 | 85.09 | -0.80% | |
| 83.99 | 86.38 | 82.88 | 85.78 | +1.80% | |
| 80.87 | 84.29 | 80.54 | 84.26 | +3.21% | |
| 83.00 | 83.08 | 80.50 | 81.64 | -2.68% | |
| 84.44 | 84.83 | 82.97 | 83.89 | -1.56% | |
| 85.14 | 85.81 | 84.22 | 85.22 | -0.07% | |
| 85.87 | 86.56 | 83.76 | 85.28 | -2.18% | |
| 85.67 | 87.32 | 85.60 | 87.18 | +0.82% | |
| 85.76 | 86.95 | 85.20 | 86.47 | +0.66% | |
| 83.85 | 85.92 | 83.67 | 85.90 | +3.00% | |
| 82.64 | 84.07 | 82.56 | 83.40 | +1.21% | |
| 82.33 | 83.03 | 81.17 | 82.40 | -0.05% | |
| 79.10 | 82.77 | 79.10 | 82.44 | +3.33% | |
| 78.60 | 79.93 | 78.00 | 79.78 | +1.09% | |
| 78.50 | 79.12 | 77.66 | 78.92 | -0.08% | |
| 78.39 | 79.08 | 77.72 | 78.98 | +0.68% | |
| 77.21 | 80.42 | 76.33 | 78.45 | +3.40% | |
| 76.62 | 77.56 | 75.51 | 75.87 | -0.75% | |
| 79.29 | 79.63 | 76.06 | 76.44 | -3.64% | |
| 78.61 | 79.91 | 74.66 | 79.33 | +2.96% | |
| 76.90 | 78.23 | 76.37 | 77.05 | +0.33% | |
| 78.13 | 78.38 | 76.52 | 76.80 | -2.43% | |
| 78.71 | 78.89 | 77.44 | 78.71 | +0.78% | |
| 79.87 | 80.66 | 77.46 | 78.10 | -2.09% | |
| 81.48 | 81.98 | 79.62 | 79.77 | -2.84% | |
| 82.38 | 83.77 | 82.00 | 82.10 | -0.67% | |
| 81.44 | 82.89 | 81.04 | 82.65 | +1.59% | |
| 81.60 | 82.82 | 80.75 | 81.36 | -0.16% | |
| 82.46 | 82.53 | 80.44 | 81.49 | -0.45% | |
| 83.09 | 83.68 | 81.81 | 81.86 | -2.08% | |
| 84.01 | 84.69 | 83.16 | 83.60 | -0.80% | |
| 83.36 | 84.56 | 83.25 | 84.27 | +0.73% | |
| 84.36 | 85.00 | 83.40 | 83.66 | -0.92% | |
| 85.24 | 86.20 | 84.32 | 84.44 | -0.82% | |
| 83.92 | 85.69 | 83.69 | 85.14 | +2.01% | |
| 83.73 | 85.16 | 82.82 | 83.46 | -1.06% | |
| 84.17 | 84.55 | 83.27 | 84.35 | -0.17% | |
| 83.50 | 84.51 | 82.38 | 84.49 | +1.67% | |
| 83.32 | 83.60 | 81.26 | 83.10 | -0.88% | |
| 83.00 | 83.95 | 82.56 | 83.84 | +1.00% | |
| 86.00 | 86.10 | 82.56 | 83.01 | -2.49% | |
| 85.28 | 86.05 | 84.72 | 85.13 | +0.65% | |
| 84.28 | 85.54 | 84.25 | 84.58 | -0.29% | |
| 86.27 | 86.60 | 83.93 | 84.83 | -1.19% | |
| 84.39 | 86.56 | 84.34 | 85.85 | +2.00% | |
| 85.00 | 85.33 | 83.66 | 84.17 | -1.36% | |
| 85.46 | 85.48 | 84.08 | 85.33 | +0.09% | |
| 86.03 | 86.64 | 85.19 | 85.25 | -1.10% | |
| 86.63 | 87.06 | 86.12 | 86.20 | -0.85% | |
| 87.00 | 87.44 | 86.73 | 86.94 | +0.10% | |
| 86.41 | 86.87 | 85.80 | 86.85 | +0.65% | |
| 86.10 | 86.50 | 85.79 | 86.29 | +0.07% | |
| 86.10 | 86.53 | 85.82 | 86.23 | -0.35% | |
| 85.50 | 86.98 | 84.87 | 86.53 | +1.02% | |
| 85.18 | 85.82 | 84.84 | 85.66 | +1.01% | |
| 85.83 | 86.07 | 84.64 | 84.80 | -0.05% | |
| 85.76 | 86.19 | 84.67 | 84.84 | -0.56% | |
| 83.16 | 85.76 | 82.31 | 85.32 | +2.33% | |
| 83.57 | 84.09 | 81.85 | 83.38 | +0.36% | |
| 84.12 | 84.50 | 83.03 | 83.08 | -1.38% | |
| 84.35 | 84.60 | 83.64 | 84.24 | +0.38% | |
| 83.45 | 84.41 | 83.35 | 83.92 | +0.77% | |
| 84.59 | 85.19 | 83.08 | 83.28 | -1.23% | |
| 86.01 | 86.01 | 84.16 | 84.32 | -2.17% | |
| 86.31 | 87.89 | 85.95 | 86.19 | +0.48% | |
| 84.12 | 85.96 | 83.98 | 85.78 | +2.14% | |
| 84.73 | 85.05 | 83.94 | 83.98 | -0.86% | |
| 85.35 | 85.35 | 83.60 | 84.71 | -0.66% | |
| 86.60 | 86.93 | 85.18 | 85.27 | -1.62% | |
| 87.08 | 87.19 | 86.36 | 86.67 | -0.09% | |
| 86.80 | 87.40 | 86.55 | 86.75 | -0.08% | |
| 84.66 | 86.94 | 84.66 | 86.82 | +2.49% | |
| 84.88 | 85.56 | 83.81 | 84.71 | -0.49% | |
| 84.38 | 85.66 | 84.28 | 85.13 | +1.24% | |
| 86.02 | 86.86 | 84.02 | 84.09 | -2.24% | |
| 84.04 | 86.03 | 83.32 | 86.02 | +2.36% | |
| 85.05 | 85.66 | 84.03 | 84.04 | -0.83% | |
| 85.92 | 86.54 | 84.66 | 84.74 | -1.81% | |
| 86.29 | 86.68 | 84.74 | 86.30 | +0.22% | |
| 85.08 | 87.21 | 84.94 | 86.11 | +0.62% | |
| 85.24 | 85.96 | 85.03 | 85.58 | +0.49% | |
| 84.43 | 85.40 | 84.31 | 85.16 | +1.28% | |
| 82.55 | 84.16 | 82.01 | 84.08 | +0.83% | |
| 82.87 | 83.82 | 82.26 | 83.39 | +1.15% | |
| 82.89 | 82.97 | 81.69 | 82.44 | -0.48% | |
| 84.05 | 84.54 | 82.54 | 82.84 | -1.56% | |
| 83.05 | 84.83 | 82.89 | 84.15 | +1.30% | |
| 83.41 | 83.76 | 80.24 | 83.07 | +0.75% | |
| 84.48 | 87.09 | 81.49 | 82.45 | -1.23% | |
| 82.95 | 83.71 | 82.35 | 83.48 | +0.96% | |
| 84.50 | 84.66 | 81.80 | 82.69 | +0.61% | |
| 80.17 | 83.25 | 79.85 | 82.19 | +1.70% | |
| 76.00 | 83.04 | 75.48 | 80.82 | +6.20% | |
| 76.89 | 77.16 | 76.09 | 76.10 | -0.56% | |
| 76.53 | 76.86 | 75.75 | 76.53 | -0.40% | |
| 76.80 | 78.33 | 76.22 | 76.84 | +1.08% | |
| 75.09 | 76.10 | 74.69 | 76.02 | +0.97% | |
| 74.69 | 75.57 | 74.43 | 75.29 | +0.87% | |
| 72.75 | 74.81 | 72.67 | 74.64 | +2.74% | |
| 73.01 | 73.79 | 72.42 | 72.65 | -0.38% | |
| 72.77 | 73.83 | 72.40 | 72.93 | -0.59% | |
| 72.77 | 73.52 | 72.47 | 73.36 | +0.56% | |
| 73.17 | 73.69 | 72.30 | 72.95 | -1.34% | |
| 75.13 | 75.24 | 73.91 | 73.94 | -1.66% | |
| 75.77 | 75.88 | 74.72 | 75.19 | -0.73% | |
| 74.50 | 75.79 | 73.16 | 75.74 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EW chart for longer ranges.