Comparing Back to the side-by-side chart ↗
Edwards Lifesciences Corp (EW) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +4.4% vs the 50-day and +7.7% vs the 200-day average, 4.4% below the 52-week high and +23.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Edwards Lifesciences Corp trades 4.4% above its 50-day and 7.7% above its 200-day moving average. (as of 2026-10-30)
Edwards Lifesciences makes devices to treat heart valve disease, sold in the United States, Europe, Japan and elsewhere. Its main products are transcatheter heart valves under the Sapien range, used to replace the aortic valve without open surgery, plus the Pascal and Evoque devices, which repair or replace mitral and tricuspid valves.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the EW overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 94.55 | 95.34 | 91.87 | 92.01 | -2.57% | 6,044,548 |
| 2026-10-29 | 92.63 | 95.20 | 92.00 | 94.44 | +2.90% | 4,680,500 |
| 2026-10-28 | 89.98 | 92.12 | 89.90 | 91.78 | +1.06% | 2,296,600 |
| 2026-10-27 | 90.19 | 91.33 | 89.73 | 90.82 | +0.29% | 3,020,200 |
| 2026-10-26 | 89.07 | 90.71 | 88.91 | 90.56 | +1.67% | 3,326,700 |
| 2026-10-23 | 90.11 | 91.05 | 88.97 | 89.07 | -1.13% | 3,101,400 |
| 2026-10-22 | 88.64 | 90.19 | 88.28 | 90.09 | +1.91% | 3,054,100 |
| 2026-10-21 | 87.52 | 89.32 | 87.06 | 88.40 | +0.12% | 2,717,000 |
| 2026-10-20 | 87.73 | 88.34 | 87.16 | 88.29 | +1.23% | 1,795,600 |
| 2026-10-19 | 86.66 | 87.73 | 86.55 | 87.22 | +0.72% | 2,764,500 |
| 2026-10-16 | 88.21 | 88.40 | 86.09 | 86.60 | -1.70% | 4,007,400 |
| 2026-10-15 | 86.62 | 88.41 | 85.54 | 88.10 | +1.91% | 4,681,100 |
| 2026-10-14 | 85.47 | 86.62 | 84.83 | 86.45 | +1.38% | 4,036,400 |
| 2026-10-13 | 86.55 | 86.77 | 85.07 | 85.27 | -1.30% | 3,643,000 |
| 2026-10-12 | 85.24 | 86.41 | 84.55 | 86.39 | +1.38% | 3,324,300 |
| 2026-10-09 | 84.60 | 85.34 | 83.22 | 85.21 | +1.15% | 3,890,500 |
| 2026-10-08 | 85.65 | 85.78 | 82.43 | 84.24 | -1.80% | 6,522,200 |
| 2026-10-07 | 86.65 | 87.30 | 85.49 | 85.78 | -0.81% | 3,508,100 |
| 2026-10-06 | 87.54 | 87.88 | 85.94 | 86.48 | -0.86% | 3,383,200 |
| 2026-10-05 | 85.64 | 87.57 | 85.34 | 87.23 | +2.44% | 3,315,800 |
| 2026-10-02 | 85.52 | 86.48 | 84.66 | 85.15 | -0.05% | 2,408,400 |
| 2026-10-01 | 85.99 | 86.84 | 84.49 | 85.19 | -1.31% | 3,084,700 |
| 2026-09-30 | 87.16 | 87.49 | 85.72 | 86.32 | -2.00% | 4,893,900 |
| 2026-09-29 | 85.70 | 88.19 | 85.70 | 88.08 | +1.44% | 3,383,100 |
| 2026-09-28 | 86.00 | 87.33 | 85.56 | 86.83 | +0.63% | 3,228,100 |
| 2026-09-25 | 86.66 | 87.11 | 84.93 | 86.29 | +0.65% | 3,599,800 |
| 2026-09-24 | 86.54 | 87.12 | 85.63 | 85.73 | -1.26% | 3,869,000 |
| 2026-09-23 | 88.70 | 88.79 | 86.06 | 86.82 | -2.21% | 3,623,700 |
| 2026-09-22 | 89.00 | 89.66 | 88.50 | 88.78 | +0.50% | 3,534,100 |
| 2026-09-21 | 88.34 | 88.59 | 87.77 | 88.34 | +0.09% | 3,347,100 |
| 2026-09-18 | 88.03 | 88.77 | 87.47 | 88.26 | +0.01% | 4,253,900 |
| 2026-09-17 | 89.21 | 89.58 | 88.00 | 88.25 | -1.15% | 3,880,100 |
| 2026-09-16 | 84.99 | 89.70 | 84.84 | 89.28 | +4.13% | 5,011,500 |
| 2026-09-15 | 85.03 | 86.03 | 84.47 | 85.74 | +0.26% | 3,777,700 |
| 2026-09-14 | 85.45 | 86.26 | 85.12 | 85.52 | +1.36% | 2,988,100 |
| 2026-09-11 | 87.51 | 87.76 | 83.81 | 84.37 | -2.77% | 3,795,200 |
| 2026-09-10 | 86.00 | 87.27 | 85.00 | 86.77 | +0.68% | 2,310,000 |
| 2026-09-09 | 86.27 | 87.04 | 85.73 | 86.18 | -0.62% | 2,736,800 |
| 2026-09-08 | 89.07 | 89.10 | 86.39 | 86.72 | -3.54% | 3,583,500 |
| 2026-09-04 | 90.21 | 90.21 | 88.40 | 89.90 | +0.13% | 2,635,300 |
| 2026-09-03 | 91.08 | 91.53 | 89.33 | 89.78 | -1.15% | 1,844,100 |
| 2026-09-02 | 91.47 | 92.36 | 90.55 | 90.82 | +0.09% | 2,595,800 |
| 2026-09-01 | 91.39 | 92.95 | 90.10 | 90.74 | -0.01% | 2,539,900 |
| 2026-08-31 | 91.00 | 91.29 | 89.32 | 90.75 | +0.60% | 4,047,500 |
| 2026-08-28 | 89.98 | 90.41 | 89.55 | 90.21 | +0.29% | 2,043,700 |
| 2026-08-27 | 90.78 | 91.48 | 89.79 | 89.95 | -0.91% | 3,058,200 |
| 2026-08-26 | 90.29 | 92.12 | 90.08 | 90.78 | -0.10% | 2,778,100 |
| 2026-08-25 | 90.38 | 91.27 | 89.68 | 90.87 | +0.41% | 2,389,700 |
| 2026-08-24 | 89.89 | 91.11 | 89.46 | 90.50 | +0.79% | 2,722,000 |
| 2026-08-21 | 89.89 | 90.37 | 88.79 | 89.79 | -0.04% | 2,819,800 |
| 2026-08-20 | 91.61 | 92.27 | 89.75 | 89.83 | -2.65% | 2,638,000 |
| 2026-08-19 | 91.47 | 93.25 | 91.27 | 92.28 | +1.43% | 3,406,100 |
| 2026-08-18 | 90.96 | 91.69 | 90.40 | 90.98 | +0.19% | 2,762,300 |
| 2026-08-17 | 90.84 | 91.58 | 90.59 | 90.81 | -0.86% | 2,246,400 |
| 2026-08-14 | 92.92 | 92.92 | 91.48 | 91.60 | -1.04% | 2,856,500 |
| 2026-08-13 | 93.48 | 93.75 | 92.21 | 92.56 | -0.53% | 2,809,900 |
| 2026-08-12 | 91.66 | 93.38 | 91.66 | 93.05 | -0.65% | 2,340,300 |
| 2026-08-11 | 92.03 | 93.91 | 91.98 | 93.66 | +1.77% | 3,138,700 |
| 2026-08-10 | 89.38 | 92.81 | 88.61 | 92.03 | +2.57% | 4,443,900 |
| 2026-08-07 | 89.44 | 90.36 | 88.77 | 89.72 | +0.45% | 2,442,000 |
| 2026-08-06 | 88.98 | 89.36 | 87.95 | 89.32 | +0.39% | 2,655,600 |
| 2026-08-05 | 89.70 | 91.02 | 88.54 | 88.97 | -0.70% | 3,665,500 |
| 2026-08-04 | 88.50 | 89.83 | 88.16 | 89.60 | +0.88% | 4,318,700 |
| 2026-08-03 | 86.89 | 88.91 | 86.39 | 88.82 | +3.20% | 3,962,300 |
| 2026-07-31 | 87.08 | 87.08 | 85.24 | 86.07 | -0.98% | 3,952,900 |
| 2026-07-30 | 85.41 | 87.04 | 85.05 | 86.92 | +1.35% | 3,935,900 |
| 2026-07-29 | 84.79 | 86.00 | 82.91 | 85.76 | +2.49% | 5,594,700 |
| 2026-07-28 | 84.60 | 85.51 | 83.22 | 83.68 | +0.77% | 5,606,800 |
| 2026-07-27 | 83.30 | 84.12 | 81.16 | 83.04 | +0.50% | 6,707,500 |
| 2026-07-24 | 88.00 | 89.08 | 82.53 | 82.63 | -1.42% | 10,480,900 |
| 2026-07-23 | 83.52 | 84.45 | 82.99 | 83.82 | -0.65% | 6,913,400 |
| 2026-07-22 | 85.22 | 85.53 | 84.02 | 84.37 | -0.21% | 4,512,300 |
| 2026-07-21 | 83.99 | 84.87 | 83.17 | 84.55 | -0.53% | 5,571,000 |
| 2026-07-20 | 85.97 | 86.28 | 84.87 | 85.00 | -0.85% | 3,751,400 |
| 2026-07-17 | 86.96 | 87.06 | 85.30 | 85.73 | -2.40% | 5,224,900 |
| 2026-07-16 | 87.89 | 89.49 | 86.42 | 87.84 | +0.65% | 5,950,400 |
| 2026-07-15 | 89.22 | 89.76 | 86.89 | 87.27 | -3.13% | 8,196,000 |
| 2026-07-14 | 90.48 | 90.63 | 88.20 | 90.09 | -1.85% | 5,249,200 |
| 2026-07-13 | 92.28 | 93.09 | 91.50 | 91.79 | -0.46% | 3,250,500 |
| 2026-07-10 | 91.70 | 92.25 | 90.69 | 92.21 | +0.96% | 3,381,400 |
| 2026-07-09 | 93.05 | 93.22 | 91.03 | 91.33 | -2.47% | 5,578,700 |
| 2026-07-08 | 94.43 | 95.13 | 92.89 | 93.64 | -1.24% | 3,673,300 |
| 2026-07-07 | 96.10 | 96.29 | 94.20 | 94.82 | -0.38% | 4,445,100 |
| 2026-07-06 | 94.36 | 95.57 | 92.72 | 95.18 | +0.86% | 3,958,000 |
| 2026-07-02 | 92.07 | 94.47 | 91.82 | 94.37 | +2.59% | 3,206,400 |
| 2026-07-01 | 91.01 | 92.39 | 90.28 | 91.99 | +1.69% | 4,284,000 |
| 2026-06-30 | 91.53 | 92.00 | 89.69 | 90.46 | -0.79% | 3,627,000 |
| 2026-06-29 | 91.02 | 92.88 | 91.01 | 91.18 | +0.44% | 3,606,200 |
| 2026-06-26 | 90.31 | 92.46 | 89.33 | 90.78 | +1.18% | 14,420,800 |
| 2026-06-25 | 90.12 | 91.65 | 89.66 | 89.72 | +0.07% | 4,318,700 |
| 2026-06-24 | 87.35 | 90.99 | 87.00 | 89.66 | +3.12% | 4,511,700 |
| 2026-06-23 | 86.19 | 87.22 | 85.46 | 86.95 | +1.25% | 4,228,200 |
| 2026-06-22 | 87.34 | 87.41 | 85.32 | 85.88 | -1.69% | 3,506,500 |
| 2026-06-18 | 86.96 | 87.83 | 86.52 | 87.36 | +0.78% | 5,550,200 |
| 2026-06-17 | 87.92 | 89.14 | 86.28 | 86.68 | -2.14% | 5,030,000 |
| 2026-06-16 | 89.02 | 89.60 | 87.55 | 88.58 | +2.67% | 5,638,100 |
| 2026-06-15 | 85.30 | 86.31 | 84.61 | 86.28 | +1.37% | 2,929,800 |
| 2026-06-12 | 86.48 | 86.51 | 83.17 | 85.11 | -0.76% | 4,571,600 |
| 2026-06-11 | 86.05 | 87.09 | 85.55 | 85.76 | -0.26% | 5,087,000 |
| 2026-06-10 | 86.59 | 87.22 | 85.10 | 85.98 | -1.78% | 4,537,900 |
| 2026-06-09 | 86.27 | 87.93 | 85.97 | 87.54 | +1.97% | 3,442,500 |
| 2026-06-08 | 85.99 | 86.73 | 84.70 | 85.85 | -0.13% | 4,374,200 |
| 2026-06-05 | 88.24 | 89.48 | 84.70 | 85.96 | -1.70% | 5,779,000 |
| 2026-06-04 | 87.38 | 88.40 | 86.72 | 87.45 | +1.69% | 4,530,600 |
| 2026-06-03 | 87.63 | 87.90 | 85.81 | 86.00 | -1.89% | 4,971,500 |
| 2026-06-02 | 87.60 | 88.60 | 86.17 | 87.66 | -0.57% | 6,186,800 |
| 2026-06-01 | 86.55 | 89.14 | 86.25 | 88.16 | +1.95% | 7,649,500 |
| 2026-05-29 | 86.08 | 88.02 | 85.83 | 86.47 | +0.59% | 7,270,600 |
| 2026-05-28 | 86.22 | 88.02 | 85.84 | 85.96 | -0.64% | 6,438,800 |
| 2026-05-27 | 87.63 | 88.28 | 85.63 | 86.51 | -1.18% | 7,328,200 |
| 2026-05-26 | 86.25 | 87.93 | 85.52 | 87.54 | +2.05% | 5,116,100 |
| 2026-05-22 | 83.77 | 86.03 | 83.12 | 85.78 | +3.10% | 4,941,700 |
| 2026-05-21 | 82.13 | 83.50 | 81.82 | 83.20 | +0.28% | 3,727,100 |
| 2026-05-20 | 81.74 | 83.59 | 81.23 | 82.97 | +0.99% | 4,029,500 |
| 2026-05-19 | 82.29 | 82.61 | 80.87 | 82.16 | -0.28% | 4,086,700 |
| 2026-05-18 | 81.14 | 82.88 | 80.57 | 82.39 | +1.24% | 4,180,200 |
| 2026-05-15 | 80.14 | 82.28 | 80.14 | 81.38 | +0.05% | 4,673,000 |
| 2026-05-14 | 81.46 | 81.94 | 80.33 | 81.34 | -0.06% | 3,312,500 |
| 2026-05-13 | 79.55 | 81.73 | 78.29 | 81.39 | +2.08% | 5,338,600 |
| 2026-05-12 | 77.76 | 79.98 | 77.35 | 79.73 | +3.32% | 5,075,400 |
| 2026-05-11 | 79.73 | 80.09 | 76.49 | 77.17 | -3.49% | 5,261,900 |
| 2026-05-08 | 82.89 | 83.04 | 79.24 | 79.96 | -3.38% | 4,031,200 |
| 2026-05-07 | 83.25 | 84.43 | 82.65 | 82.76 | -0.53% | 3,332,500 |
| 2026-05-06 | 82.73 | 83.59 | 81.32 | 83.20 | +0.35% | 5,083,700 |
| 2026-05-05 | 83.95 | 83.95 | 81.42 | 82.91 | -0.50% | 3,288,300 |
| 2026-05-04 | 83.66 | 84.65 | 83.15 | 83.33 | -0.77% | 3,302,600 |
| 2026-05-01 | 84.01 | 85.06 | 82.53 | 83.98 | +0.57% | 6,580,900 |
| 2026-04-30 | 81.53 | 83.63 | 80.65 | 83.50 | +2.81% | 6,642,900 |
| 2026-04-29 | 81.95 | 82.28 | 80.76 | 81.22 | -1.29% | 5,014,700 |
| 2026-04-28 | 84.13 | 84.95 | 81.51 | 82.28 | -1.41% | 5,837,700 |
| 2026-04-27 | 83.54 | 84.79 | 83.22 | 83.46 | -0.82% | 7,167,700 |
| 2026-04-24 | 82.50 | 84.74 | 82.12 | 84.15 | +5.56% | 11,816,700 |
| 2026-04-23 | 81.53 | 82.00 | 79.19 | 79.72 | -2.22% | 6,234,300 |
| 2026-04-22 | 80.14 | 81.72 | 79.93 | 81.53 | +2.28% | 4,943,800 |
| 2026-04-21 | 81.48 | 81.84 | 79.30 | 79.71 | -2.12% | 4,881,400 |
| 2026-04-20 | 80.95 | 82.49 | 80.50 | 81.44 | +0.56% | 5,510,800 |
| 2026-04-17 | 78.79 | 81.69 | 78.79 | 80.99 | +2.45% | 5,555,200 |
| 2026-04-16 | 77.68 | 79.23 | 77.26 | 79.05 | +1.09% | 6,192,800 |
| 2026-04-15 | 78.52 | 78.95 | 77.10 | 78.20 | +0.00% | 5,128,500 |
| 2026-04-14 | 77.84 | 78.90 | 77.33 | 78.20 | +0.10% | 5,859,800 |
| 2026-04-13 | 77.57 | 78.17 | 77.20 | 78.12 | +0.32% | 6,303,200 |
| 2026-04-10 | 79.15 | 79.85 | 77.51 | 77.87 | -1.62% | 4,946,400 |
| 2026-04-09 | 81.32 | 81.32 | 79.06 | 79.15 | -3.13% | 5,469,100 |
| 2026-04-08 | 82.02 | 82.77 | 81.36 | 81.71 | +1.08% | 4,664,000 |
| 2026-04-07 | 80.62 | 81.41 | 80.21 | 80.84 | -0.43% | 4,014,800 |
| 2026-04-06 | 81.00 | 81.72 | 80.56 | 81.19 | +0.17% | 2,377,100 |
| 2026-04-02 | 81.14 | 81.72 | 79.40 | 81.05 | -0.26% | 3,303,000 |
| 2026-04-01 | 81.00 | 82.17 | 80.11 | 81.26 | +1.47% | 5,357,200 |
| 2026-03-31 | 80.01 | 80.53 | 77.60 | 80.08 | +0.73% | 4,426,300 |
| 2026-03-30 | 79.19 | 80.63 | 78.39 | 79.50 | +0.20% | 4,911,500 |
| 2026-03-27 | 81.80 | 81.84 | 78.57 | 79.34 | -3.36% | 4,873,900 |
| 2026-03-26 | 82.36 | 83.76 | 81.93 | 82.10 | -0.69% | 6,234,800 |
| 2026-03-25 | 82.44 | 83.09 | 81.28 | 82.67 | +1.20% | 3,639,600 |
| 2026-03-24 | 81.65 | 82.33 | 80.60 | 81.69 | -0.40% | 3,899,900 |
| 2026-03-23 | 82.50 | 83.83 | 81.86 | 82.02 | -0.58% | 4,411,900 |
| 2026-03-20 | 81.86 | 83.04 | 81.86 | 82.50 | +0.05% | 4,358,700 |
| 2026-03-19 | 82.43 | 83.62 | 81.73 | 82.46 | -0.18% | 4,034,000 |
| 2026-03-18 | 83.45 | 84.03 | 82.60 | 82.61 | -1.97% | 3,510,700 |
| 2026-03-17 | 83.65 | 85.14 | 83.34 | 84.27 | +0.85% | 4,220,300 |
| 2026-03-16 | 82.13 | 84.25 | 81.89 | 83.56 | +2.14% | 4,270,700 |
| 2026-03-13 | 85.13 | 85.33 | 81.35 | 81.81 | -3.31% | 5,617,700 |
| 2026-03-12 | 84.96 | 85.51 | 83.18 | 84.61 | -0.56% | 4,224,000 |
| 2026-03-11 | 86.11 | 86.11 | 83.84 | 85.09 | -0.80% | 4,313,500 |
| 2026-03-10 | 83.99 | 86.38 | 82.88 | 85.78 | +1.80% | 6,265,811 |
| 2026-03-09 | 80.87 | 84.29 | 80.54 | 84.26 | +3.21% | 4,758,656 |
| 2026-03-06 | 83.00 | 83.08 | 80.50 | 81.64 | -2.68% | 5,223,800 |
| 2026-03-05 | 84.44 | 84.83 | 82.97 | 83.89 | -1.56% | 6,404,800 |
| 2026-03-04 | 85.14 | 85.81 | 84.22 | 85.22 | -0.07% | 4,439,300 |
| 2026-03-03 | 85.87 | 86.56 | 83.76 | 85.28 | -2.18% | 5,593,900 |
| 2026-03-02 | 85.67 | 87.32 | 85.60 | 87.18 | +0.82% | 3,749,400 |
| 2026-02-27 | 85.76 | 86.95 | 85.20 | 86.47 | +0.66% | 6,172,800 |
| 2026-02-26 | 83.85 | 85.92 | 83.67 | 85.90 | +3.00% | 3,707,900 |
| 2026-02-25 | 82.64 | 84.07 | 82.56 | 83.40 | +1.21% | 4,187,500 |
| 2026-02-24 | 82.33 | 83.03 | 81.17 | 82.40 | -0.05% | 4,486,600 |
| 2026-02-23 | 79.10 | 82.77 | 79.10 | 82.44 | +3.33% | 5,498,700 |
| 2026-02-20 | 78.60 | 79.93 | 78.00 | 79.78 | +1.09% | 4,736,000 |
| 2026-02-19 | 78.50 | 79.12 | 77.66 | 78.92 | -0.08% | 2,610,100 |
| 2026-02-18 | 78.39 | 79.08 | 77.72 | 78.98 | +0.68% | 4,116,900 |
| 2026-02-17 | 77.21 | 80.42 | 76.33 | 78.45 | +3.40% | 6,112,300 |
| 2026-02-13 | 76.62 | 77.56 | 75.51 | 75.87 | -0.75% | 5,346,300 |
| 2026-02-12 | 79.29 | 79.63 | 76.06 | 76.44 | -3.64% | 5,382,600 |
| 2026-02-11 | 78.61 | 79.91 | 74.66 | 79.33 | +2.96% | 11,285,600 |
| 2026-02-10 | 76.90 | 78.23 | 76.37 | 77.05 | +0.33% | 6,561,700 |
| 2026-02-09 | 78.13 | 78.38 | 76.52 | 76.80 | -2.43% | 6,110,900 |
| 2026-02-06 | 78.71 | 78.89 | 77.44 | 78.71 | +0.78% | 6,476,700 |
| 2026-02-05 | 79.87 | 80.66 | 77.46 | 78.10 | -2.09% | 6,988,900 |
| 2026-02-04 | 81.48 | 81.98 | 79.62 | 79.77 | -2.84% | 6,461,700 |
| 2026-02-03 | 82.38 | 83.77 | 82.00 | 82.10 | -0.67% | 3,389,600 |
| 2026-02-02 | 81.44 | 82.89 | 81.04 | 82.65 | +1.59% | 3,779,100 |
| 2026-01-30 | 81.60 | 82.82 | 80.75 | 81.36 | -0.16% | 3,703,900 |
| 2026-01-29 | 82.46 | 82.53 | 80.44 | 81.49 | -0.45% | 4,095,900 |
| 2026-01-28 | 83.09 | 83.68 | 81.81 | 81.86 | -2.08% | 2,742,800 |
| 2026-01-27 | 84.01 | 84.69 | 83.16 | 83.60 | -0.80% | 2,022,700 |
| 2026-01-26 | 83.36 | 84.56 | 83.25 | 84.27 | +0.73% | 3,027,400 |
| 2026-01-23 | 84.36 | 85.00 | 83.40 | 83.66 | -0.92% | 3,192,100 |
| 2026-01-22 | 85.24 | 86.20 | 84.32 | 84.44 | -0.82% | 3,821,500 |
| 2026-01-21 | 83.92 | 85.69 | 83.69 | 85.14 | +2.01% | 5,043,300 |
| 2026-01-20 | 83.73 | 85.16 | 82.82 | 83.46 | -1.06% | 4,000,700 |
| 2026-01-16 | 84.17 | 84.55 | 83.27 | 84.35 | -0.17% | 3,454,400 |
| 2026-01-15 | 83.50 | 84.51 | 82.38 | 84.49 | +1.67% | 3,103,900 |
| 2026-01-14 | 83.32 | 83.60 | 81.26 | 83.10 | -0.88% | 6,290,400 |
| 2026-01-13 | 83.00 | 83.95 | 82.56 | 83.84 | +1.00% | 4,061,000 |
| 2026-01-12 | 86.00 | 86.10 | 82.56 | 83.01 | -2.49% | 3,245,200 |
| 2026-01-09 | 85.28 | 86.05 | 84.72 | 85.13 | +0.65% | 3,383,800 |
| 2026-01-08 | 84.28 | 85.54 | 84.25 | 84.58 | -0.29% | 3,738,700 |
| 2026-01-07 | 86.27 | 86.60 | 83.93 | 84.83 | -1.19% | 4,287,200 |
| 2026-01-06 | 84.39 | 86.56 | 84.34 | 85.85 | +2.00% | 3,811,800 |
| 2026-01-05 | 85.00 | 85.33 | 83.66 | 84.17 | -1.36% | 4,207,200 |
| 2026-01-02 | 85.46 | 85.48 | 84.08 | 85.33 | +0.09% | 2,377,000 |
| 2025-12-31 | 86.03 | 86.64 | 85.19 | 85.25 | -1.10% | 1,569,600 |
| 2025-12-30 | 86.63 | 87.06 | 86.12 | 86.20 | -0.85% | 1,635,500 |
| 2025-12-29 | 87.00 | 87.44 | 86.73 | 86.94 | +0.10% | 1,600,800 |
| 2025-12-26 | 86.41 | 86.87 | 85.80 | 86.85 | +0.65% | 914,900 |
| 2025-12-24 | 86.10 | 86.50 | 85.79 | 86.29 | +0.07% | 704,800 |
| 2025-12-23 | 86.10 | 86.53 | 85.82 | 86.23 | -0.35% | 1,743,000 |
| 2025-12-22 | 85.50 | 86.98 | 84.87 | 86.53 | +1.02% | 2,412,500 |
| 2025-12-19 | 85.18 | 85.82 | 84.84 | 85.66 | +1.01% | 7,253,400 |
| 2025-12-18 | 85.83 | 86.07 | 84.64 | 84.80 | -0.05% | 3,021,000 |
| 2025-12-17 | 85.76 | 86.19 | 84.67 | 84.84 | -0.56% | 3,900,300 |
| 2025-12-16 | 83.16 | 85.76 | 82.31 | 85.32 | +2.33% | 5,949,900 |
| 2025-12-15 | 83.57 | 84.09 | 81.85 | 83.38 | +0.36% | 4,014,700 |
| 2025-12-12 | 84.12 | 84.50 | 83.03 | 83.08 | -1.38% | 2,855,700 |
| 2025-12-11 | 84.35 | 84.60 | 83.64 | 84.24 | +0.38% | 2,104,100 |
| 2025-12-10 | 83.45 | 84.41 | 83.35 | 83.92 | +0.77% | 2,898,600 |
| 2025-12-09 | 84.59 | 85.19 | 83.08 | 83.28 | -1.23% | 2,412,585 |
| 2025-12-08 | 86.01 | 86.01 | 84.16 | 84.32 | -2.17% | 3,579,252 |
| 2025-12-05 | 86.31 | 87.89 | 85.95 | 86.19 | +0.48% | 3,461,300 |
| 2025-12-04 | 84.12 | 85.96 | 83.98 | 85.78 | +2.14% | 3,612,700 |
| 2025-12-03 | 84.73 | 85.05 | 83.94 | 83.98 | -0.86% | 2,271,400 |
| 2025-12-02 | 85.35 | 85.35 | 83.60 | 84.71 | -0.66% | 3,339,400 |
| 2025-12-01 | 86.60 | 86.93 | 85.18 | 85.27 | -1.62% | 2,644,500 |
| 2025-11-28 | 87.08 | 87.19 | 86.36 | 86.67 | -0.09% | 1,345,300 |
| 2025-11-26 | 86.80 | 87.40 | 86.55 | 86.75 | -0.08% | 2,176,000 |
| 2025-11-25 | 84.66 | 86.94 | 84.66 | 86.82 | +2.49% | 3,156,700 |
| 2025-11-24 | 84.88 | 85.56 | 83.81 | 84.71 | -0.49% | 7,729,200 |
| 2025-11-21 | 84.38 | 85.66 | 84.28 | 85.13 | +1.24% | 4,848,900 |
| 2025-11-20 | 86.02 | 86.86 | 84.02 | 84.09 | -2.24% | 3,595,000 |
| 2025-11-19 | 84.04 | 86.03 | 83.32 | 86.02 | +2.36% | 4,473,300 |
| 2025-11-18 | 85.05 | 85.66 | 84.03 | 84.04 | -0.83% | 3,334,000 |
| 2025-11-17 | 85.92 | 86.54 | 84.66 | 84.74 | -1.81% | 3,798,500 |
| 2025-11-14 | 86.29 | 86.68 | 84.74 | 86.30 | +0.22% | 3,269,800 |
| 2025-11-13 | 85.08 | 87.21 | 84.94 | 86.11 | +0.62% | 4,444,700 |
| 2025-11-12 | 85.24 | 85.96 | 85.03 | 85.58 | +0.49% | 3,052,800 |
| 2025-11-11 | 84.43 | 85.40 | 84.31 | 85.16 | +1.28% | 2,639,700 |
| 2025-11-10 | 82.55 | 84.16 | 82.01 | 84.08 | +0.83% | 3,140,300 |
| 2025-11-07 | 82.87 | 83.82 | 82.26 | 83.39 | +1.15% | 3,160,200 |
| 2025-11-06 | 82.89 | 82.97 | 81.69 | 82.44 | -0.48% | 3,137,900 |
| 2025-11-05 | 84.05 | 84.54 | 82.54 | 82.84 | -1.56% | 3,880,600 |
| 2025-11-04 | 83.05 | 84.83 | 82.89 | 84.15 | +1.30% | 4,557,500 |
| 2025-11-03 | 83.41 | 83.76 | 80.24 | 83.07 | +0.75% | 6,170,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.62%). Worst month: Jul (-11.03%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Edwards Lifesciences Corp's (EW) latest close?
92.01 on 2026-10-30, from the Closelook data lake's daily price record.
What is EW's 52-week high and low?
96.29 high and 74.66 low over the trailing 52 weeks, as of 2026-10-30.
What is Edwards Lifesciences Corp's strongest and weakest month historically?
Historically, EW's strongest calendar month has been Nov (average +5.62%) and its weakest Jul (average -11.03%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1024 daily bars in the Closelook data lake.
What is the current Closelooknet signal on EW?
Uptrend stack intact: Trades +4.4% vs the 50-day and +7.7% vs the 200-day average, 4.4% below the 52-week high and +23.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is EW above its 50-day and 200-day moving averages?
Edwards Lifesciences Corp trades 4.4% above its 50-day and 7.7% above its 200-day moving average (4.3% above its 20-day). As of 2026-10-30.