Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	69.25	69.37	67.83	67.94	67.94	-0.92%	2,516,456
Apr 27, 2026	69.20	69.80	68.15	68.57	68.57	-0.42%	2,739,474
Apr 24, 2026	69.79	70.14	68.81	68.86	68.86	-2.10%	3,104,292
Apr 23, 2026	70.33	71.01	69.95	70.34	70.34	1.38%	2,328,782
Apr 22, 2026	70.72	71.21	69.27	69.38	69.38	-0.50%	1,672,652
Apr 21, 2026	70.78	71.22	69.55	69.73	69.73	-1.20%	2,247,171
Apr 20, 2026	69.97	71.49	69.93	70.58	70.58	-0.24%	1,967,683
Apr 17, 2026	71.04	71.50	69.91	70.75	70.75	-1.19%	3,016,540
Apr 16, 2026	71.47	72.07	70.78	71.60	71.60	0.35%	2,111,109
Apr 15, 2026	72.41	72.41	70.88	71.35	71.35	-1.41%	2,429,422
Apr 14, 2026	72.06	72.64	71.23	72.37	72.37	-0.03%	2,126,271
Apr 13, 2026	75.45	75.52	71.55	72.39	72.39	-4.40%	3,699,686
Apr 10, 2026	75.81	76.16	75.50	75.72	75.72	-0.13%	1,550,620
Apr 9, 2026	74.19	76.22	73.86	75.82	75.82	1.98%	2,639,234
Apr 8, 2026	72.97	74.40	72.45	74.35	74.35	2.40%	3,317,241
Apr 7, 2026	72.20	72.80	71.70	72.61	72.61	-1.33%	2,405,891
Apr 6, 2026	72.77	73.62	72.71	73.59	72.71	0.18%	2,278,500
Apr 2, 2026	73.48	74.20	73.00	73.46	72.58	-0.16%	2,532,798
Apr 1, 2026	73.20	73.90	72.67	73.58	72.70	0.55%	3,711,608
Mar 31, 2026	72.64	73.29	71.63	73.18	72.31	1.87%	4,839,329
Mar 30, 2026	71.50	72.70	70.82	71.84	70.98	2.19%	3,392,092
Mar 27, 2026	70.83	71.45	69.95	70.30	69.46	-0.66%	3,166,464
Mar 26, 2026	70.53	71.74	70.49	70.77	69.93	-0.59%	2,636,327
Mar 25, 2026	71.91	72.12	71.16	71.19	70.34	-0.13%	1,703,452
Mar 24, 2026	70.23	71.86	70.04	71.28	70.43	0.86%	2,272,687
Mar 23, 2026	71.63	71.63	69.97	70.67	69.83	1.32%	2,526,148
Mar 20, 2026	72.20	72.38	68.88	69.75	68.92	-2.98%	8,379,729
Mar 19, 2026	72.38	72.78	71.30	71.89	71.03	-1.06%	3,800,788
Mar 18, 2026	72.28	72.98	72.09	72.66	71.79	-0.36%	2,897,808
Mar 17, 2026	73.90	73.91	72.53	72.92	72.05	-0.07%	3,373,347
Mar 16, 2026	72.50	73.04	71.53	72.97	72.10	1.73%	3,059,475
Mar 13, 2026	72.05	72.43	71.38	71.73	70.87	1.09%	2,687,649
Mar 12, 2026	70.99	71.98	70.61	70.96	70.11	-0.80%	3,103,003
Mar 11, 2026	71.07	72.21	70.97	71.53	70.68	0.63%	4,776,180
Mar 10, 2026	70.53	72.14	70.06	71.08	70.23	0.49%	3,110,675
Mar 9, 2026	71.38	71.49	68.77	70.73	69.89	-1.44%	5,732,262
Mar 6, 2026	70.82	72.60	70.39	71.76	70.90	0.76%	4,037,443
Mar 5, 2026	72.63	72.65	70.36	71.22	70.37	-3.61%	4,866,067
Mar 4, 2026	74.23	74.64	73.61	73.89	73.01	0.04%	3,702,307
Mar 3, 2026	73.03	74.32	71.90	73.86	72.98	-0.75%	3,387,255
Mar 2, 2026	74.54	74.74	73.69	74.42	73.53	-0.43%	3,297,366
Feb 27, 2026	74.61	75.33	74.21	74.74	73.85	0.50%	4,914,263
Feb 26, 2026	74.92	75.45	73.97	74.37	73.48	-1.10%	2,866,951
Feb 25, 2026	75.07	75.49	73.55	75.20	74.30	-0.05%	2,714,096
Feb 24, 2026	74.70	75.50	74.05	75.24	74.34	0.79%	3,602,009
Feb 23, 2026	73.69	74.81	73.21	74.65	73.76	1.23%	2,506,043
Feb 20, 2026	73.03	73.90	72.17	73.74	72.86	1.49%	3,323,080
Feb 19, 2026	71.00	73.21	70.21	72.66	71.79	4.25%	5,178,997
Feb 18, 2026	71.63	71.85	69.56	69.70	68.87	-2.41%	4,722,751
Feb 17, 2026	72.34	72.68	71.26	71.42	70.57	-0.06%	4,140,247
Feb 13, 2026	68.29	71.61	68.10	71.46	70.61	3.45%	4,738,195
Feb 12, 2026	67.26	69.63	67.26	69.08	68.26	3.01%	6,170,971
Feb 11, 2026	65.73	67.21	65.39	67.06	66.26	2.44%	2,479,583
Feb 10, 2026	64.00	65.82	63.90	65.46	64.68	2.62%	2,450,014
Feb 9, 2026	63.71	64.13	63.13	63.79	63.03	-0.34%	2,185,086
Feb 6, 2026	64.22	64.68	63.18	64.01	63.25	0.47%	2,367,743
Feb 5, 2026	63.63	63.98	62.88	63.71	62.95	0.39%	2,850,693
Feb 4, 2026	62.01	64.00	61.81	63.46	62.70	3.22%	3,228,719
Feb 3, 2026	60.76	61.91	60.75	61.48	60.75	1.20%	3,091,886
Feb 2, 2026	62.13	62.26	60.52	60.75	60.03	-2.46%	4,680,983
Jan 30, 2026	62.16	62.42	61.09	62.28	61.54	0.18%	4,506,950
Jan 29, 2026	62.82	63.00	61.65	62.17	61.43	-0.13%	2,426,030
Jan 28, 2026	62.49	63.19	62.06	62.25	61.51	-0.61%	1,986,314
Jan 27, 2026	61.65	62.69	61.64	62.63	61.88	1.61%	2,010,662
Jan 26, 2026	61.32	62.18	61.27	61.64	60.90	1.43%	2,418,759
Jan 23, 2026	61.00	61.25	60.16	60.77	60.05	0.05%	2,869,213
Jan 22, 2026	60.95	61.54	60.15	60.74	60.02	0.53%	2,844,168
Jan 21, 2026	60.74	60.90	59.55	60.42	59.70	0.85%	3,446,097
Jan 20, 2026	61.17	61.79	59.82	59.91	59.20	-3.97%	4,614,892
Jan 16, 2026	61.25	62.62	61.09	62.39	61.65	1.41%	2,833,276
Jan 15, 2026	61.60	62.06	61.34	61.52	60.79	-0.16%	3,473,631
Jan 14, 2026	60.71	62.16	60.71	61.62	60.89	1.55%	2,970,729
Jan 13, 2026	60.00	60.78	59.68	60.68	59.96	1.15%	1,899,507
Jan 12, 2026	60.73	61.27	59.80	59.99	59.27	-1.64%	2,547,938
Jan 9, 2026	59.97	61.31	59.92	60.99	60.26	2.32%	2,581,028
Jan 8, 2026	58.22	59.74	58.21	59.61	58.90	1.97%	3,305,148
Jan 7, 2026	59.74	60.12	58.44	58.46	57.76	-3.39%	2,993,279
Jan 6, 2026	60.42	60.72	59.66	60.51	58.92	-0.18%	4,495,539
Jan 5, 2026	60.83	60.85	59.02	60.62	59.03	-0.51%	4,281,441
Jan 2, 2026	60.37	61.39	59.56	60.93	59.33	1.52%	2,681,078
Dec 31, 2025	60.36	60.66	60.00	60.02	58.44	-0.55%	3,306,487
Dec 30, 2025	60.26	60.52	60.13	60.35	58.77	0.42%	2,555,984
Dec 29, 2025	59.60	60.47	59.53	60.10	58.52	0.99%	3,454,031
Dec 26, 2025	60.18	60.20	59.19	59.51	57.95	-0.98%	1,136,137
Dec 24, 2025	60.32	60.40	59.88	60.10	58.52	0.07%	1,380,432
Dec 23, 2025	60.32	60.70	59.97	60.06	58.48	-0.94%	2,305,245
Dec 22, 2025	60.10	60.65	59.50	60.63	59.04	0.88%	2,866,717
Dec 19, 2025	60.04	60.51	59.91	60.10	58.52	-0.12%	8,651,069
Dec 18, 2025	59.64	60.21	59.57	60.17	58.59	1.06%	3,127,581
Dec 17, 2025	58.40	59.99	58.38	59.54	57.98	2.09%	3,618,368
Dec 16, 2025	59.26	59.39	57.92	58.32	56.79	-1.30%	2,914,433
Dec 15, 2025	58.86	59.41	58.39	59.09	57.54	1.34%	2,965,250
Dec 12, 2025	58.62	59.20	58.01	58.31	56.78	0.66%	2,976,370
Dec 11, 2025	57.71	58.71	57.50	57.93	56.41	0.77%	3,375,348
Dec 10, 2025	56.59	57.75	56.56	57.49	55.98	1.52%	3,577,113
Dec 9, 2025	56.25	56.93	56.25	56.63	55.14	1.07%	2,216,592
Dec 8, 2025	58.31	58.31	55.84	56.03	54.56	-3.55%	4,162,451
Dec 5, 2025	57.59	58.29	57.50	58.09	56.56	0.94%	2,855,539
Dec 4, 2025	57.35	58.33	56.94	57.55	56.04	0.44%	2,451,951
Dec 3, 2025	57.35	57.96	56.73	57.30	55.80	0.28%	2,661,395