Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	71.65	71.65	70.45	70.58	-	-0.90%	1,994
Mar 5, 2026	72.63	72.65	70.36	71.22	71.22	-3.61%	4,844,708
Mar 4, 2026	74.23	74.64	73.61	73.89	73.89	0.04%	3,558,951
Mar 3, 2026	73.03	74.32	71.90	73.86	73.86	-0.75%	3,384,714
Mar 2, 2026	74.54	74.74	73.69	74.42	74.42	-0.43%	3,291,369
Feb 27, 2026	74.61	75.33	74.21	74.74	74.74	0.50%	4,771,044
Feb 26, 2026	74.92	75.45	73.97	74.37	74.37	-1.10%	2,863,478
Feb 25, 2026	75.07	75.49	73.55	75.20	75.20	-0.05%	2,705,692
Feb 24, 2026	74.70	75.50	74.05	75.24	75.24	0.79%	3,598,621
Feb 23, 2026	73.69	74.81	73.21	74.65	74.65	1.23%	2,502,623
Feb 20, 2026	73.03	73.90	72.17	73.74	73.74	1.49%	3,226,745
Feb 19, 2026	71.00	73.21	70.21	72.66	72.66	4.25%	5,133,426
Feb 18, 2026	71.63	71.85	69.56	69.70	69.70	-2.41%	4,721,904
Feb 17, 2026	72.34	72.68	71.26	71.42	71.42	-0.06%	4,140,247
Feb 13, 2026	68.29	71.61	68.10	71.46	71.46	3.45%	4,738,195
Feb 12, 2026	67.26	69.63	67.26	69.08	69.08	3.01%	6,170,971
Feb 11, 2026	65.73	67.21	65.39	67.06	67.06	2.44%	2,479,583
Feb 10, 2026	64.00	65.82	63.90	65.46	65.46	2.62%	2,450,014
Feb 9, 2026	63.71	64.13	63.13	63.79	63.79	-0.34%	2,185,086
Feb 6, 2026	64.22	64.68	63.18	64.01	64.01	0.47%	2,367,743
Feb 5, 2026	63.63	63.98	62.88	63.71	63.71	0.39%	2,850,693
Feb 4, 2026	62.01	64.00	61.81	63.46	63.46	3.22%	3,228,719
Feb 3, 2026	60.76	61.91	60.75	61.48	61.48	1.20%	3,091,886
Feb 2, 2026	62.13	62.26	60.52	60.75	60.75	-2.46%	4,680,983
Jan 30, 2026	62.16	62.42	61.09	62.28	62.28	0.18%	4,506,950
Jan 29, 2026	62.82	63.00	61.65	62.17	62.17	-0.13%	2,426,030
Jan 28, 2026	62.49	63.19	62.06	62.25	62.25	-0.61%	1,986,314
Jan 27, 2026	61.65	62.69	61.64	62.63	62.63	1.61%	2,010,662
Jan 26, 2026	61.32	62.18	61.27	61.64	61.64	1.43%	2,418,759
Jan 23, 2026	61.00	61.25	60.16	60.77	60.77	0.05%	2,869,213
Jan 22, 2026	60.95	61.54	60.15	60.74	60.74	0.53%	2,844,168
Jan 21, 2026	60.74	60.90	59.55	60.42	60.42	0.85%	3,446,097
Jan 20, 2026	61.17	61.79	59.82	59.91	59.91	-3.97%	4,614,892
Jan 16, 2026	61.25	62.62	61.09	62.39	62.39	1.41%	2,833,276
Jan 15, 2026	61.60	62.06	61.34	61.52	61.52	-0.16%	3,473,631
Jan 14, 2026	60.71	62.16	60.71	61.62	61.62	1.55%	2,970,729
Jan 13, 2026	60.00	60.78	59.68	60.68	60.68	1.15%	1,899,507
Jan 12, 2026	60.73	61.27	59.80	59.99	59.99	-1.64%	2,547,938
Jan 9, 2026	59.97	61.31	59.92	60.99	60.99	2.32%	2,581,028
Jan 8, 2026	58.22	59.74	58.21	59.61	59.61	1.97%	3,305,148
Jan 7, 2026	59.74	60.12	58.44	58.46	58.46	-3.39%	2,993,279
Jan 6, 2026	60.42	60.72	59.66	60.51	59.63	-0.18%	4,495,539
Jan 5, 2026	60.83	60.85	59.02	60.62	59.74	-0.51%	4,281,441
Jan 2, 2026	60.37	61.39	59.56	60.93	60.05	1.52%	2,681,078
Dec 31, 2025	60.36	60.66	60.00	60.02	59.15	-0.55%	3,306,487
Dec 30, 2025	60.26	60.52	60.13	60.35	59.47	0.42%	2,555,984
Dec 29, 2025	59.60	60.47	59.53	60.10	59.23	0.99%	3,454,031
Dec 26, 2025	60.18	60.20	59.19	59.51	58.65	-0.98%	1,136,137
Dec 24, 2025	60.32	60.40	59.88	60.10	59.23	0.07%	1,380,432
Dec 23, 2025	60.32	60.70	59.97	60.06	59.19	-0.94%	2,305,245
Dec 22, 2025	60.10	60.65	59.50	60.63	59.75	0.88%	2,866,717
Dec 19, 2025	60.04	60.51	59.91	60.10	59.23	-0.12%	8,651,069
Dec 18, 2025	59.64	60.21	59.57	60.17	59.30	1.06%	3,127,581
Dec 17, 2025	58.40	59.99	58.38	59.54	58.68	2.09%	3,618,368
Dec 16, 2025	59.26	59.39	57.92	58.32	57.47	-1.30%	2,914,433
Dec 15, 2025	58.86	59.41	58.39	59.09	58.23	1.34%	2,965,250
Dec 12, 2025	58.62	59.20	58.01	58.31	57.46	0.66%	2,976,370
Dec 11, 2025	57.71	58.71	57.50	57.93	57.09	0.77%	3,375,348
Dec 10, 2025	56.59	57.75	56.56	57.49	56.66	1.52%	3,577,113
Dec 9, 2025	56.25	56.93	56.25	56.63	55.81	1.07%	2,216,592
Dec 8, 2025	58.31	58.31	55.84	56.03	55.22	-3.55%	4,162,451
Dec 5, 2025	57.59	58.29	57.50	58.09	57.25	0.94%	2,855,539
Dec 4, 2025	57.35	58.33	56.94	57.55	56.72	0.44%	2,451,951
Dec 3, 2025	57.35	57.96	56.73	57.30	56.47	0.28%	2,661,395
Dec 2, 2025	58.47	58.54	57.12	57.14	56.31	-1.70%	3,498,488
Dec 1, 2025	58.85	59.14	57.95	58.13	57.29	-1.29%	2,805,458
Nov 28, 2025	59.29	59.47	58.77	58.89	58.04	-0.37%	1,203,100
Nov 26, 2025	59.09	59.81	58.80	59.11	58.25	1.04%	2,506,842
Nov 25, 2025	59.45	59.79	58.43	58.50	57.65	-1.15%	2,580,952
Nov 24, 2025	59.00	59.36	57.99	59.18	58.32	1.02%	6,443,380
Nov 21, 2025	58.72	59.77	58.30	58.58	57.73	0.86%	5,169,914
Nov 20, 2025	58.03	59.73	57.83	58.08	57.24	1.01%	4,550,508
Nov 19, 2025	58.60	59.13	57.13	57.50	56.67	-1.57%	3,040,617
Nov 18, 2025	57.94	58.98	57.65	58.42	57.57	1.14%	2,230,833
Nov 17, 2025	58.06	58.69	56.86	57.76	56.92	-1.62%	3,328,636
Nov 14, 2025	59.03	59.25	58.54	58.71	57.86	-0.63%	1,930,238
Nov 13, 2025	58.39	59.34	58.39	59.08	58.22	0.54%	2,283,709
Nov 12, 2025	57.87	59.07	57.76	58.76	57.91	1.54%	2,179,370
Nov 11, 2025	57.76	58.27	57.68	57.87	57.03	0.92%	2,617,583
Nov 10, 2025	57.15	57.66	56.73	57.34	56.51	0.53%	2,247,304
Nov 7, 2025	56.37	57.11	56.21	57.04	56.21	0.85%	2,242,816
Nov 6, 2025	56.78	57.30	56.34	56.56	55.74	-0.39%	2,194,818
Nov 5, 2025	56.20	57.19	56.00	56.78	55.96	1.94%	4,493,335
Nov 4, 2025	54.61	55.77	54.32	55.70	54.89	2.41%	2,748,803
Nov 3, 2025	55.16	55.16	53.56	54.39	53.60	-1.79%	4,115,087
Oct 31, 2025	55.45	55.61	54.60	55.38	54.58	-0.47%	4,322,527
Oct 30, 2025	55.07	55.82	54.77	55.64	54.83	0.45%	2,974,315
Oct 29, 2025	55.00	56.05	54.20	55.39	54.59	-1.18%	3,814,078
Oct 28, 2025	56.63	56.64	55.72	56.05	55.24	-1.51%	3,445,625
Oct 27, 2025	57.04	57.79	56.54	56.91	56.08	-1.56%	3,375,823
Oct 24, 2025	57.49	57.93	57.29	57.81	56.97	0.94%	1,722,244
Oct 23, 2025	58.72	58.73	57.04	57.27	56.44	-1.39%	2,636,412
Oct 22, 2025	58.30	58.56	57.78	58.08	57.24	-0.48%	2,043,233
Oct 21, 2025	58.01	58.81	57.62	58.36	57.51	1.23%	2,193,628
Oct 20, 2025	57.18	57.76	56.72	57.65	56.81	1.75%	2,705,446
Oct 17, 2025	56.69	57.08	56.23	56.66	55.84	-0.11%	2,061,157
Oct 16, 2025	57.32	58.07	56.50	56.72	55.90	-0.04%	2,359,035
Oct 15, 2025	56.50	57.27	56.16	56.74	55.92	1.19%	2,604,115
Oct 14, 2025	53.69	56.22	53.59	56.07	55.26	4.51%	3,669,873
Oct 13, 2025	52.16	53.90	52.00	53.65	52.87	2.94%	2,696,236