Edison International EIX
NYSE · United States · Utilities
$53.73+0.17 (+0.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $53.73 | +0.32% | $54.09 | $54.45 | $53.36 | 7.14M |
| 2026-09-29 | $53.56 | +4.06% | $51.50 | $53.70 | $51.10 | 7.94M |
| 2026-09-28 | $51.47 | -2.24% | $52.87 | $52.96 | $51.33 | 5.54M |
| 2026-09-25 | $52.65 | +0.21% | $52.84 | $52.92 | $52.30 | 3.73M |
| 2026-09-24 | $52.54 | -1.81% | $54.00 | $54.01 | $52.41 | 4.10M |
| 2026-09-23 | $53.51 | -2.80% | $54.78 | $55.01 | $53.47 | 3.71M |
| 2026-09-22 | $55.05 | +0.18% | $55.08 | $55.82 | $54.80 | 2.96M |
| 2026-09-21 | $54.95 | -0.65% | $55.05 | $55.74 | $54.67 | 3.84M |
| 2026-09-18 | $55.31 | -0.34% | $55.03 | $55.55 | $54.83 | 9.14M |
| 2026-09-17 | $55.50 | +1.26% | $55.18 | $56.36 | $54.72 | 6.00M |
| 2026-09-16 | $54.81 | +0.46% | $55.25 | $55.57 | $54.56 | 4.41M |
| 2026-09-15 | $54.56 | -2.80% | $56.85 | $56.95 | $54.48 | 4.91M |
| 2026-09-14 | $56.13 | +0.23% | $56.49 | $57.57 | $55.95 | 3.96M |
| 2026-09-11 | $56.00 | -1.32% | $57.30 | $57.67 | $55.72 | 4.13M |
| 2026-09-10 | $56.75 | -1.20% | $57.73 | $58.74 | $56.35 | 5.41M |
| 2026-09-09 | $57.44 | -3.19% | $59.49 | $59.96 | $57.39 | 4.95M |
| 2026-09-08 | $59.33 | +4.51% | $56.53 | $59.76 | $56.53 | 6.48M |
| 2026-09-04 | $56.77 | +0.83% | $55.79 | $56.77 | $55.54 | 4.69M |
| 2026-09-03 | $56.30 | +2.01% | $55.42 | $56.83 | $55.00 | 8.45M |
| 2026-09-02 | $55.19 | -6.14% | $56.78 | $57.17 | $53.79 | 12.35M |
| 2026-09-01 | $58.80 | +8.93% | $54.01 | $59.81 | $52.50 | 24.61M |
| 2026-08-31 | $53.98 | -23.07% | $55.71 | $57.23 | $53.11 | 24.76M |
| 2026-08-28 | $70.17 | -4.76% | $74.64 | $75.30 | $68.94 | 7.40M |
| 2026-08-27 | $73.68 | -1.11% | $73.56 | $74.14 | $72.66 | 3.38M |
| 2026-08-26 | $74.51 | -0.36% | $73.50 | $75.04 | $72.65 | 3.43M |
| 2026-08-25 | $74.78 | +1.10% | $73.90 | $75.02 | $73.65 | 1.81M |
| 2026-08-24 | $73.97 | +3.32% | $71.74 | $74.07 | $71.61 | 1.80M |
| 2026-08-21 | $71.59 | -4.11% | $74.62 | $75.19 | $71.12 | 3.95M |
| 2026-08-20 | $74.66 | +1.66% | $73.10 | $75.90 | $72.50 | 3.66M |
| 2026-08-19 | $73.44 | -0.34% | $74.32 | $75.07 | $72.91 | 2.13M |
| 2026-08-18 | $73.69 | +3.35% | $72.50 | $74.23 | $72.38 | 3.23M |
| 2026-08-17 | $71.30 | -0.15% | $71.09 | $72.29 | $70.37 | 6.69M |
| 2026-08-14 | $71.41 | +1.03% | $70.52 | $71.56 | $70.50 | 1.48M |
| 2026-08-13 | $70.68 | +1.84% | $69.78 | $71.40 | $69.10 | 2.67M |
| 2026-08-12 | $69.40 | -0.70% | $69.62 | $70.35 | $68.60 | 2.44M |
| 2026-08-11 | $69.89 | +3.04% | $67.83 | $70.29 | $67.81 | 3.91M |
| 2026-08-10 | $67.83 | -1.15% | $68.08 | $68.37 | $67.50 | 3.24M |
| 2026-08-07 | $68.62 | +2.07% | $67.29 | $68.92 | $67.05 | 3.44M |
| 2026-08-06 | $67.23 | -1.60% | $69.10 | $69.37 | $66.84 | 4.51M |
| 2026-08-05 | $68.32 | -3.35% | $69.26 | $69.38 | $66.58 | 4.92M |
| 2026-08-04 | $70.69 | -1.08% | $71.08 | $72.50 | $70.59 | 6.08M |
| 2026-08-03 | $71.46 | -2.60% | $73.78 | $73.98 | $71.13 | 3.82M |
| 2026-07-31 | $73.37 | -6.81% | $75.94 | $76.83 | $73.15 | 6.19M |
| 2026-07-30 | $78.73 | +0.13% | $78.50 | $80.13 | $77.10 | 2.87M |
| 2026-07-29 | $78.63 | -1.45% | $80.28 | $80.29 | $78.35 | 2.00M |
| 2026-07-28 | $79.79 | +1.46% | $79.12 | $81.62 | $78.77 | 2.51M |
| 2026-07-27 | $78.64 | -1.39% | $79.23 | $79.78 | $78.24 | 2.07M |
| 2026-07-24 | $79.75 | +0.14% | $79.96 | $80.76 | $79.36 | 1.80M |
| 2026-07-23 | $79.64 | -0.92% | $79.60 | $80.73 | $78.84 | 3.30M |
| 2026-07-22 | $80.38 | +2.83% | $79.01 | $80.90 | $78.60 | 2.66M |
| 2026-07-21 | $78.17 | +1.19% | $77.27 | $78.25 | $76.36 | 2.51M |
| 2026-07-20 | $77.25 | -0.49% | $77.84 | $78.52 | $77.20 | 1.85M |
| 2026-07-17 | $77.63 | -0.54% | $79.21 | $79.88 | $77.19 | 2.48M |
| 2026-07-16 | $78.05 | +1.79% | $76.46 | $78.28 | $76.46 | 2.58M |
| 2026-07-15 | $76.68 | +0.13% | $76.28 | $77.21 | $75.89 | 1.96M |
| 2026-07-14 | $76.58 | +0.80% | $77.07 | $77.95 | $76.04 | 2.09M |
| 2026-07-13 | $75.97 | +1.02% | $75.40 | $77.02 | $75.04 | 2.39M |
| 2026-07-10 | $75.20 | +0.75% | $75.11 | $75.43 | $74.51 | 1.28M |
| 2026-07-09 | $74.64 | -0.19% | $75.09 | $75.50 | $74.30 | 1.62M |
| 2026-07-08 | $74.78 | -1.27% | $75.98 | $76.08 | $74.64 | 1.91M |
| 2026-07-07 | $75.74 | +1.20% | $73.96 | $76.39 | $73.96 | 3.09M |
| 2026-07-06 | $74.84 | -1.08% | $75.70 | $76.19 | $74.14 | 2.62M |
| 2026-07-02 | $75.66 | +2.94% | $74.40 | $75.79 | $74.00 | 2.57M |
| 2026-07-01 | $73.50 | -1.28% | $74.10 | $74.40 | $73.19 | 1.97M |
| 2026-06-30 | $74.45 | -1.34% | $75.16 | $75.70 | $74.11 | 2.22M |
| 2026-06-29 | $75.46 | -0.28% | $75.63 | $75.90 | $75.17 | 1.28M |
| 2026-06-26 | $75.67 | +1.23% | $75.13 | $75.74 | $74.68 | 3.58M |
| 2026-06-25 | $74.75 | +0.71% | $74.62 | $75.33 | $74.11 | 2.21M |
| 2026-06-24 | $74.22 | +1.75% | $73.09 | $74.26 | $73.09 | 2.26M |
| 2026-06-23 | $72.94 | +1.02% | $71.88 | $73.18 | $71.62 | 2.56M |
| 2026-06-22 | $72.20 | +0.43% | $71.82 | $72.54 | $71.64 | 2.67M |
| 2026-06-18 | $71.89 | +1.40% | $70.87 | $72.54 | $70.87 | 5.23M |
| 2026-06-17 | $70.90 | -1.61% | $71.80 | $72.25 | $70.54 | 2.89M |
| 2026-06-16 | $72.06 | -0.11% | $72.17 | $73.27 | $72.00 | 1.91M |
| 2026-06-15 | $72.14 | -1.11% | $72.19 | $72.73 | $71.75 | 1.89M |
| 2026-06-12 | $72.95 | +0.84% | $72.55 | $73.31 | $72.18 | 1.62M |
| 2026-06-11 | $72.34 | +1.17% | $72.00 | $72.96 | $71.51 | 1.91M |
| 2026-06-10 | $71.50 | +0.34% | $71.89 | $72.02 | $71.11 | 1.89M |
| 2026-06-09 | $71.26 | +0.59% | $71.30 | $71.64 | $70.68 | 1.93M |
| 2026-06-08 | $70.84 | -3.40% | $73.33 | $73.58 | $70.82 | 2.25M |
| 2026-06-05 | $73.33 | +2.12% | $72.00 | $73.83 | $71.97 | 2.52M |
| 2026-06-04 | $71.81 | +1.34% | $71.36 | $72.09 | $71.07 | 2.60M |
| 2026-06-03 | $70.86 | -0.08% | $70.97 | $72.61 | $70.75 | 3.38M |
| 2026-06-02 | $70.92 | +2.65% | $69.56 | $71.19 | $69.34 | 2.05M |
| 2026-06-01 | $69.09 | -1.22% | $69.00 | $69.88 | $68.85 | 2.18M |
| 2026-05-29 | $69.94 | -0.48% | $70.53 | $70.54 | $68.93 | 5.07M |
| 2026-05-28 | $70.28 | -1.93% | $71.66 | $71.74 | $70.21 | 2.24M |
| 2026-05-27 | $71.66 | +0.59% | $71.20 | $71.95 | $70.68 | 1.79M |
| 2026-05-26 | $71.24 | +0.08% | $71.63 | $71.99 | $70.79 | 1.91M |
| 2026-05-22 | $71.18 | +1.22% | $70.82 | $71.49 | $70.13 | 1.77M |