Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	75.13	75.74	74.68	75.67	75.67	1.23%	3,358,866
Jun 25, 2026	74.62	75.33	74.11	74.75	74.75	0.71%	2,173,116
Jun 24, 2026	73.09	74.26	73.09	74.22	74.22	1.75%	2,159,111
Jun 23, 2026	71.88	73.18	71.62	72.94	72.94	1.02%	2,429,011
Jun 22, 2026	71.82	72.54	71.64	72.20	72.20	0.43%	2,493,874
Jun 18, 2026	70.87	72.54	70.87	71.89	71.89	1.40%	5,035,401
Jun 17, 2026	71.80	72.25	70.54	70.90	70.90	-1.61%	2,488,651
Jun 16, 2026	72.17	73.27	72.00	72.06	72.06	-0.11%	1,909,623
Jun 15, 2026	72.19	72.73	71.75	72.14	72.14	-1.11%	1,881,726
Jun 12, 2026	72.55	73.31	72.18	72.95	72.95	0.84%	1,609,287
Jun 11, 2026	72.00	72.96	71.51	72.34	72.34	1.17%	1,906,995
Jun 10, 2026	71.89	72.02	71.11	71.50	71.50	0.34%	1,886,361
Jun 9, 2026	71.30	71.64	70.68	71.26	71.26	0.59%	1,916,215
Jun 8, 2026	73.33	73.58	70.82	70.84	70.84	-3.40%	2,206,321
Jun 5, 2026	72.00	73.83	71.97	73.33	73.33	2.12%	2,416,824
Jun 4, 2026	71.36	72.09	71.07	71.81	71.81	1.34%	2,542,588
Jun 3, 2026	70.97	72.61	70.75	70.86	70.86	-0.08%	3,331,855
Jun 2, 2026	69.56	71.19	69.34	70.92	70.92	2.65%	2,020,788
Jun 1, 2026	69.00	69.88	68.85	69.09	69.09	-1.22%	2,175,909
May 29, 2026	70.53	70.54	68.93	69.94	69.94	-0.48%	4,775,734
May 28, 2026	71.66	71.74	70.21	70.28	70.28	-1.93%	1,715,444
May 27, 2026	71.20	71.95	70.68	71.66	71.66	0.59%	1,783,804
May 26, 2026	71.63	71.99	70.79	71.24	71.24	0.08%	1,908,530
May 22, 2026	70.82	71.49	70.13	71.18	71.18	1.22%	1,766,723
May 21, 2026	69.70	70.76	69.10	70.32	70.32	0.83%	2,835,216
May 20, 2026	71.22	71.23	69.65	69.74	69.74	-1.33%	2,562,970
May 19, 2026	68.24	70.73	67.74	70.68	70.68	3.27%	3,430,279
May 18, 2026	69.39	70.08	65.02	68.44	68.44	-1.04%	6,105,707
May 15, 2026	70.34	70.34	68.57	69.16	69.16	-2.22%	2,681,324
May 14, 2026	70.93	70.98	70.01	70.73	70.73	0.16%	1,956,933
May 13, 2026	71.21	71.21	70.14	70.62	70.62	-0.91%	1,996,481
May 12, 2026	70.79	71.82	70.26	71.27	71.27	0.98%	2,694,761
May 11, 2026	69.62	70.91	69.38	70.58	70.58	2.36%	2,570,409
May 8, 2026	69.35	69.58	68.69	68.95	68.95	0.55%	1,872,014
May 7, 2026	68.33	69.15	67.60	68.57	68.57	-0.33%	3,172,087
May 6, 2026	69.34	69.56	68.29	68.80	68.80	-0.10%	2,052,243
May 5, 2026	69.09	69.86	68.59	68.87	68.87	-0.19%	1,794,313
May 4, 2026	69.33	70.34	68.27	69.00	69.00	-1.26%	2,673,321
May 1, 2026	69.51	70.22	69.04	69.88	69.88	0.56%	4,180,156
Apr 30, 2026	68.14	70.02	67.90	69.49	69.49	2.28%	4,123,881
Apr 29, 2026	66.57	68.63	66.30	67.94	67.94	-	3,358,666
Apr 28, 2026	69.25	69.37	67.83	67.94	67.94	-0.92%	2,574,756
Apr 27, 2026	69.20	69.80	68.15	68.57	68.57	-0.42%	2,862,881
Apr 24, 2026	69.79	70.14	68.81	68.86	68.86	-2.10%	3,171,894
Apr 23, 2026	70.33	71.01	69.95	70.34	70.34	1.38%	2,400,472
Apr 22, 2026	70.72	71.21	69.27	69.38	69.38	-0.50%	1,906,257
Apr 21, 2026	70.78	71.22	69.55	69.73	69.73	-1.20%	2,265,618
Apr 20, 2026	69.97	71.49	69.93	70.58	70.58	-0.24%	1,969,076
Apr 17, 2026	71.04	71.50	69.91	70.75	70.75	-1.19%	3,105,846
Apr 16, 2026	71.47	72.07	70.78	71.60	71.60	0.35%	2,238,393
Apr 15, 2026	72.41	72.41	70.88	71.35	71.35	-1.41%	2,432,913
Apr 14, 2026	72.06	72.64	71.23	72.37	72.37	-0.03%	2,314,941
Apr 13, 2026	75.45	75.52	71.55	72.39	72.39	-4.40%	3,882,159
Apr 10, 2026	75.81	76.16	75.50	75.72	75.72	-0.13%	1,833,018
Apr 9, 2026	74.19	76.22	73.86	75.82	75.82	1.98%	2,922,340
Apr 8, 2026	72.97	74.40	72.45	74.35	74.35	2.40%	3,529,698
Apr 7, 2026	72.20	72.80	71.70	72.61	72.61	-0.14%	2,498,974
Apr 6, 2026	72.77	73.62	72.71	73.59	72.71	0.18%	2,400,212
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