Edwards Lifesciences Corporation
EWNYSEHealthcare● Active
$85.49
$-0.47(-0.55%)
Market Cap$49.2B
P/E Ratio—
52W High$89.445
52W Low$72.3
Edwards Lifesciences Corporation（EW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ew · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$131.73
Dec 30, 2021
-35.1% from here
5-Year Low5Y
$58.93
Jul 25, 2024
+45.1% from low
IPO Priceadj.
$1.38
Mar 27, 2000
+6.1K% since IPO
1 Year Ago
$76.36
Jun 9, 2025
+12.0% in 1Y
5 Years Ago
$96.98
Jun 8, 2021
-11.8% in 5Y
10 Years Ago
$34.22
Jun 8, 2016
+149.9% in 10Y
Historical Price Data · EW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $85.99 | $86.24 | $84.70 | $85.43 | $85.43 | 842K | -0.65% |
| Jun 5, 2026 | $88.24 | $89.48 | $84.70 | $85.96 | $85.96 | 5.8M | -2.58% |
| Jun 4, 2026 | $87.38 | $88.40 | $86.72 | $87.45 | $87.45 | 4.5M | +0.08% |
| Jun 3, 2026 | $87.63 | $87.90 | $85.81 | $86.00 | $86.00 | 5.0M | -1.86% |
| Jun 2, 2026 | $87.60 | $88.60 | $86.17 | $87.66 | $87.66 | 6.2M | +0.07% |
| Jun 1, 2026 | $86.55 | $89.14 | $86.25 | $88.16 | $88.16 | 7.6M | +1.86% |
| May 29, 2026 | $86.08 | $88.02 | $85.83 | $86.47 | $86.47 | 7.3M | +0.45% |
| May 28, 2026 | $86.22 | $88.02 | $85.84 | $85.96 | $85.96 | 6.4M | -0.30% |
| May 27, 2026 | $87.63 | $88.28 | $85.63 | $86.51 | $86.51 | 7.3M | -1.28% |
| May 26, 2026 | $86.25 | $87.93 | $85.52 | $87.54 | $87.54 | 5.1M | +1.50% |
| May 22, 2026 | $83.77 | $86.03 | $83.12 | $85.78 | $85.78 | 4.9M | +2.40% |
| May 21, 2026 | $82.13 | $83.50 | $81.82 | $83.20 | $83.20 | 3.7M | +1.30% |
| May 20, 2026 | $81.74 | $83.59 | $81.22 | $82.97 | $82.97 | 4.0M | +1.50% |
| May 19, 2026 | $82.29 | $82.61 | $80.87 | $82.16 | $82.16 | 4.1M | -0.16% |
| May 18, 2026 | $81.14 | $82.88 | $80.57 | $82.39 | $82.39 | 4.2M | +1.54% |
| May 15, 2026 | $80.14 | $82.28 | $80.14 | $81.38 | $81.38 | 4.7M | +1.55% |
| May 14, 2026 | $81.46 | $81.94 | $80.33 | $81.34 | $81.34 | 3.3M | -0.15% |
| May 13, 2026 | $79.55 | $81.73 | $78.29 | $81.39 | $81.39 | 5.3M | +2.31% |
| May 12, 2026 | $77.76 | $79.98 | $77.35 | $79.73 | $79.73 | 5.1M | +2.53% |
| May 11, 2026 | $79.73 | $80.08 | $76.49 | $77.17 | $77.17 | 5.3M | -3.21% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · EW
Jan 1 → Dec 31 · 6 years2026-0.0%$85.46 → $85.43
-0.0%
2025+14.7%$74.31 → $85.25
+14.7%
2024-2.2%$75.69 → $74.03
-2.2%
2023+0.3%$76.01 → $76.25
+0.3%
2022-42.2%$129.07 → $74.61
-42.2%
2021+32.9%$97.45 → $129.55
+32.9%
Best Year2021 · +32.9%
Worst Year2022 · -42.2%
Positive Years3 / 6
Avg Annual Return+0.6%
6Y Total Return-12.3%
6Y CAGR~-2.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.84+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,164.34+0.00%
Mkt Cap $1.10T
Johnson & Johnson
JNJ
$231.96+0.00%
Mkt Cap $558.4B
AbbVie Inc.
ABBV
$223.96+0.00%
Mkt Cap $395.7B
UnitedHealth Group Incorporated
UNH
$401.40+0.00%
Mkt Cap $364.5B
Merck & Co., Inc.
MRK
$121.12+0.00%
Mkt Cap $299.1B
AstraZeneca PLC
AZN
$183.91+0.00%
Mkt Cap $285.2B
Novartis AG
NVS
$147.08+0.00%
Mkt Cap $280.6B
Amgen Inc.
AMGN
$346.53+0.00%
Mkt Cap $187.0B
Novo Nordisk A/S
NVO
$41.74+0.00%
Mkt Cap $185.5BWhat If You Invested in EW?
If you invested $1,000 in EW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,499
Total Return+149.9%
CAGR~+9.6% / yr
Profit+$1,499
Based on Jun 8, 2016 · $34.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Edwards Lifesciences Corporation（EW）所属板块为 Healthcare，主要交易场所为 NYSE。本页行情快照中的最近价为 $85.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
EW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
EW 历史股价FMP 日线复权 OHLCV