EW Monthly Statistics
EW monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Edwards Lifesciences Corp (EW) company overview
Spun off from Baxter International in 2000, Edwards Lifesciences designs, manufactures, and markets a range of medical devices and equipment for advanced stages of structural heart disease. It has established itself as a leader across key products, including surgical tissue heart valves, transcatheter aortic valves, and transcatheter mitral and tricuspid valve technologies. The firm derives about 60% of its total sales from outside the US.
| Period | Return % |
|---|---|
| 2000-03 | -18.12 |
| 2000-04 | 10.62 |
| 2000-05 | 35.2 |
| 2000-06 | -8.88 |
| 2000-07 | 18.18 |
| 2000-08 | 20.33 |
| 2000-09 | -16.89 |
| 2000-10 | -38.46 |
| 2000-11 | 19.64 |
| 2000-12 | 10.45 |
| 2001-01 | 2.7 |
| 2001-02 | 15.13 |
| 2001-03 | -6.86 |
| 2001-04 | 10.43 |
| 2001-05 | 7.22 |
| 2001-06 | 13.99 |
| 2001-07 | -5.91 |
| 2001-08 | 5.8 |
| 2001-09 | -14.61 |
| 2001-10 | 13.37 |
| 2001-11 | -0.94 |
| 2001-12 | 9.52 |
| 2002-01 | -2.61 |
| 2002-02 | 6.25 |
| 2002-03 | -2.1 |
| 2002-04 | -10.3 |
| 2002-05 | -4.78 |
| 2002-06 | -3.02 |
| 2002-07 | 5.18 |
| 2002-08 | 0.99 |
| 2002-09 | 3.9 |
| 2002-10 | 0.47 |
| 2002-11 | 2.34 |
| 2002-12 | -3.2 |
| 2003-01 | 0.47 |
| 2003-02 | 4.23 |
| 2003-03 | 2.7 |
| 2003-04 | 5.7 |
| 2003-05 | 4.98 |
| 2003-06 | 5.93 |
| 2003-07 | -12.31 |
| 2003-08 | 0.85 |
| 2003-09 | -4.64 |
| 2003-10 | 7.08 |
| 2003-11 | 3.72 |
| 2003-12 | 0 |
| 2004-01 | 15.54 |
| 2004-02 | -7.59 |
| 2004-03 | -0.75 |
| 2004-04 | 7.89 |
| 2004-05 | 5.23 |
| 2004-06 | -3.97 |
| 2004-07 | 1.03 |
| 2004-08 | 0.34 |
| 2004-09 | -5.1 |
| 2004-10 | 2.15 |
| 2004-11 | 9.82 |
| 2004-12 | 9.9 |
| 2005-01 | -1.45 |
| 2005-02 | 5.6 |
| 2005-03 | 0.56 |
| 2005-04 | 1.94 |
| 2005-05 | 3.81 |
| 2005-06 | -5.77 |
| 2005-07 | 6.41 |
| 2005-08 | -3.93 |
| 2005-09 | 0.82 |
| 2005-10 | -6.76 |
| 2005-11 | -3.48 |
| 2005-12 | 4.2 |
| 2006-01 | 3.17 |
| 2006-02 | -3.63 |
| 2006-03 | 4.93 |
| 2006-04 | 2.21 |
| 2006-05 | -0.27 |
| 2006-06 | 2.71 |
| 2006-07 | -2.64 |
| 2006-08 | 5.42 |
| 2006-09 | -0.26 |
| 2006-10 | -7.73 |
| 2006-11 | 6.7 |
| 2006-12 | 2.62 |
| 2007-01 | 8.67 |
| 2007-02 | -1.41 |
| 2007-03 | 0.48 |
| 2007-04 | -3.32 |
| 2007-05 | 2.45 |
| 2007-06 | -1.67 |
| 2007-07 | -6.81 |
| 2007-08 | 5.22 |
| 2007-09 | 1.99 |
| 2007-10 | 1.7 |
| 2007-11 | -1.44 |
| 2007-12 | -7.04 |
| 2008-01 | 0.78 |
| 2008-02 | -5.96 |
| 2008-03 | 2.2 |
| 2008-04 | 24.53 |
| 2008-05 | 4.11 |
| 2008-06 | 7.48 |
| 2008-07 | 0.97 |
| 2008-08 | -5.56 |
| 2008-09 | -2.43 |
| 2008-10 | -8.52 |
| 2008-11 | -5.68 |
| 2008-12 | 10.36 |
| 2009-01 | 4.59 |
| 2009-02 | -3.34 |
| 2009-03 | 9.07 |
| 2009-04 | 4.55 |
| 2009-05 | 0.76 |
| 2009-06 | 6.58 |
| 2009-07 | -3.88 |
| 2009-08 | -5.32 |
| 2009-09 | 12.98 |
| 2009-10 | 9.95 |
| 2009-11 | 7.02 |
| 2009-12 | 5.54 |
| 2010-01 | 3.18 |
| 2010-02 | 2.41 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 84.6 | 85.34 | 83.22 | 85.21 | — |
| 2026-10-08 | 85.65 | 85.78 | 82.46 | 84.24 | — |
| 2026-10-07 | 86.65 | 87.3 | 85.49 | 85.78 | — |
| 2026-10-06 | 87.54 | 87.88 | 85.94 | 86.48 | — |
| 2026-10-05 | 85.64 | 87.57 | 85.34 | 87.23 | — |
| 2026-10-02 | 85.52 | 86.48 | 84.66 | 85.15 | — |
| 2026-10-01 | 85.99 | 86.84 | 84.49 | 85.19 | — |
| 2026-09-30 | 87.16 | 87.49 | 85.72 | 86.32 | — |
| 2026-09-29 | 85.7 | 88.19 | 86.12 | 88.08 | — |
| 2026-09-28 | 86 | 87.33 | 85.59 | 86.83 | — |
| 2026-09-25 | 86.66 | 87.11 | 84.93 | 86.29 | — |
| 2026-09-24 | 86.54 | 87.12 | 85.63 | 85.73 | — |
| 2026-09-23 | 88.7 | 88.79 | 86.06 | 86.82 | — |
| 2026-09-21 | 88.34 | 88.59 | 87.77 | 88.34 | — |
| 2026-09-18 | 88.03 | 88.77 | 87.48 | 88.26 | — |
| 2026-09-17 | 89.21 | 89.58 | 88 | 88.25 | — |
| 2026-09-16 | 84.99 | 89.7 | 85.49 | 89.28 | — |
| 2026-09-15 | 85.03 | 86.03 | 84.47 | 85.74 | — |
| 2026-09-14 | 85.45 | 86.26 | 85.15 | 85.52 | — |
| 2026-09-11 | 87.51 | 87.75 | 83.81 | 84.37 | — |
| 2026-09-10 | 86 | 87.23 | 85 | 86.77 | — |
| 2026-09-09 | 86.27 | 87.04 | 85.73 | 86.18 | — |
| 2026-09-08 | 89.07 | 89.1 | 86.39 | 86.72 | — |
| 2026-09-04 | 90.21 | 90.11 | 88.4 | 89.9 | — |
| 2026-09-02 | 91.46 | 92.36 | 90.55 | 90.82 | — |
| 2026-09-01 | 91.39 | 92.95 | 90.1 | 90.74 | — |
| 2026-08-31 | 91 | 91.29 | 89.32 | 90.75 | — |
| 2026-08-27 | 90.78 | 91.48 | 89.79 | 89.95 | — |
| 2026-08-26 | 90.29 | 92.12 | 90.08 | 90.78 | — |
| 2026-08-25 | 90.38 | 91.27 | 89.68 | 90.87 | — |
| 2026-08-24 | 89.89 | 91.11 | 89.46 | 90.5 | — |
| 2026-08-21 | 89.89 | 90.36 | 88.79 | 89.79 | — |
| 2026-08-20 | 91.61 | 92.22 | 89.75 | 89.83 | — |
| 2026-08-19 | 91.47 | 93.25 | 91.26 | 92.28 | — |
| 2026-08-18 | 90.96 | 91.68 | 90.4 | 90.98 | — |
| 2026-08-17 | 90.84 | 91.52 | 90.6 | 90.81 | — |
| 2026-08-14 | 92.92 | 92.9 | 91.48 | 91.6 | — |
| 2026-08-13 | 93.48 | 93.75 | 92.21 | 92.56 | — |
| 2026-08-12 | 91.66 | 93.38 | 91.68 | 93.05 | — |
| 2026-08-11 | 92.03 | 93.91 | 91.97 | 93.66 | — |
| 2026-08-10 | 89.38 | 92.81 | 88.61 | 92.03 | — |
| 2026-08-07 | 89.44 | 90.36 | 88.77 | 89.72 | — |
| 2026-08-06 | 88.98 | 89.36 | 87.94 | 89.32 | — |
| 2026-08-05 | 89.7 | 91 | 88.54 | 88.97 | — |
| 2026-08-04 | 88.5 | 89.83 | 88.16 | 89.6 | — |
| 2026-08-03 | 86.89 | 88.91 | 86.39 | 88.82 | — |
| 2026-07-31 | 87.08 | 86.98 | 85.24 | 86.07 | — |
| 2026-07-30 | 85.41 | 87.04 | 85.05 | 86.92 | — |
| 2026-07-29 | 84.79 | 85.99 | 82.9 | 85.76 | — |
| 2026-07-28 | 84.6 | 85.5 | 83.25 | 83.68 | — |
| 2026-07-27 | 83.3 | 84.12 | 81.15 | 83.04 | — |
| 2026-07-24 | 88 | 89.08 | 82.53 | 82.63 | — |
| 2026-07-23 | 83.52 | 84.45 | 82.99 | 83.82 | — |
| 2026-07-22 | 85.22 | 85.53 | 84.02 | 84.37 | — |
| 2026-07-21 | 83.99 | 84.87 | 83.17 | 84.55 | — |
| 2026-07-20 | 85.97 | 86.28 | 84.87 | 85 | — |
| 2026-07-17 | 86.96 | 87.06 | 85.3 | 85.73 | — |
| 2026-07-16 | 87.89 | 89.49 | 86.43 | 87.84 | — |
| 2026-07-15 | 89.22 | 89.76 | 86.89 | 87.27 | — |
| 2026-07-14 | 90.48 | 90.4 | 88.2 | 90.09 | — |
| 2026-07-13 | 92.28 | 93.09 | 91.57 | 91.79 | — |
| 2026-07-10 | 91.7 | 92.25 | 90.69 | 92.21 | — |
| 2026-07-09 | 93.05 | 93.22 | 91.03 | 91.33 | — |
| 2026-07-08 | 94.43 | 94.72 | 92.89 | 93.64 | — |
| 2026-07-07 | 96.1 | 96.29 | 94.2 | 94.82 | — |
| 2026-07-06 | 94.36 | 95.57 | 92.72 | 95.18 | — |
| 2026-07-02 | 92.07 | 94.47 | 91.82 | 94.37 | — |
| 2026-07-01 | 91.01 | 92.39 | 90.28 | 91.99 | — |
| 2026-06-30 | 91.53 | 92 | 89.72 | 90.46 | — |
| 2026-06-29 | 91.02 | 92.88 | 91.01 | 91.18 | — |
| 2026-06-26 | 90.31 | 92.46 | 89.33 | 90.78 | — |
| 2026-06-25 | 90.12 | 91.61 | 89.66 | 89.72 | — |
| 2026-06-24 | 87.35 | 90.99 | 87 | 89.66 | — |
| 2026-06-23 | 86.19 | 87.2 | 85.46 | 86.95 | — |
| 2026-06-22 | 87.34 | 87.41 | 85.32 | 85.88 | — |
| 2026-06-18 | 86.96 | 87.83 | 86.57 | 87.36 | — |
| 2026-06-17 | 87.92 | 89.12 | 86.28 | 86.68 | — |
| 2026-06-16 | 89.02 | 89.6 | 87.56 | 88.58 | — |
| 2026-06-15 | 85.3 | 86.31 | 84.61 | 86.28 | — |
| 2026-06-12 | 86.48 | 86.49 | 83.17 | 85.11 | — |
| 2026-06-11 | 86.05 | 87.08 | 85.56 | 85.76 | — |
| 2026-06-10 | 86.59 | 87.22 | 85.11 | 85.98 | — |
| 2026-06-09 | 86.27 | 87.93 | 85.99 | 87.54 | — |
| 2026-06-05 | 88.24 | 89.44 | 84.71 | 85.96 | — |
| 2026-06-04 | 87.38 | 88.39 | 86.72 | 87.45 | — |
| 2026-06-03 | 87.63 | 87.9 | 85.81 | 86 | — |
| 2026-06-02 | 87.6 | 88.6 | 86.17 | 87.66 | — |
| 2026-06-01 | 86.55 | 89.14 | 86.25 | 88.16 | — |
| 2026-05-29 | 86.08 | 88.02 | 85.84 | 86.47 | — |
| 2026-05-28 | 86.22 | 88.01 | 85.84 | 85.96 | — |
| 2026-05-27 | 87.63 | 88.28 | 85.63 | 86.51 | — |
| 2026-05-22 | 83.77 | 86.03 | 83.12 | 85.78 | — |
| 2026-05-21 | 82.13 | 83.5 | 81.82 | 83.2 | — |
| 2026-05-20 | 81.74 | 83.59 | 81.23 | 82.97 | — |
| 2026-05-19 | 82.29 | 82.61 | 80.87 | 82.16 | — |
| 2026-05-18 | 81.14 | 82.88 | 80.64 | 82.39 | — |
| 2026-05-15 | 80.14 | 82.28 | 80.14 | 81.38 | — |
| 2026-05-14 | 81.46 | 81.94 | 80.33 | 81.34 | — |
| 2026-05-13 | 79.55 | 81.73 | 78.29 | 81.39 | — |
| 2026-05-12 | 77.76 | 79.98 | 77.37 | 79.73 | — |
| 2026-05-11 | 79.73 | 80.08 | 76.52 | 77.17 | — |
| 2026-05-08 | 82.89 | 83.04 | 79.24 | 79.96 | — |
| 2026-05-07 | 83.25 | 84.43 | 82.66 | 82.76 | — |
| 2026-05-06 | 82.73 | 83.59 | 81.37 | 83.2 | — |
| 2026-05-05 | 83.95 | 83.35 | 81.47 | 82.91 | — |
| 2026-05-04 | 83.66 | 84.64 | 83.15 | 83.33 | — |
| 2026-05-01 | 84.01 | 85.05 | 82.55 | 83.98 | — |
| 2026-04-30 | 81.53 | 83.63 | 80.65 | 83.5 | — |
| 2026-04-29 | 81.95 | 82.28 | 80.75 | 81.22 | — |
| 2026-04-28 | 84.13 | 84.95 | 81.51 | 82.28 | — |
| 2026-04-27 | 83.54 | 84.79 | 83.25 | 83.46 | — |
| 2026-04-24 | 82.5 | 84.73 | 82.47 | 84.15 | — |
| 2026-04-23 | 81.53 | 82 | 79.2 | 79.72 | — |
| 2026-04-22 | 80.14 | 81.71 | 79.93 | 81.53 | — |
| 2026-04-21 | 81.48 | 81.84 | 79.31 | 79.71 | — |
| 2026-04-20 | 80.95 | 82.49 | 80.5 | 81.44 | — |
| 2026-04-17 | 78.79 | 81.69 | 79.19 | 80.99 | — |
| 2026-04-16 | 77.68 | 79.23 | 77.26 | 79.05 | — |
| 2026-04-15 | 78.52 | 78.95 | 77.1 | 78.2 | — |
| 2026-04-14 | 77.84 | 78.89 | 77.33 | 78.2 | — |