Edison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	2.47	2.49	2.42	2.44	2.44	-1.42%	174,780
Nov 28, 2025	2.46	2.48	2.45	2.47	2.47	0.41%	28,054
Nov 27, 2025	2.47	2.48	2.45	2.46	2.46	-0.20%	35,922
Nov 26, 2025	2.46	2.50	2.45	2.47	2.47	-0.60%	106,120
Nov 25, 2025	2.44	2.49	2.44	2.48	2.48	-	41,747
Nov 24, 2025	2.48	2.49	2.48	2.48	2.48	-0.20%	28,931
Nov 21, 2025	2.48	2.49	2.43	2.49	2.49	0.20%	87,209
Nov 20, 2025	2.49	2.49	2.45	2.48	2.48	0.20%	86,926
Nov 19, 2025	2.44	2.50	2.44	2.48	2.48	1.23%	142,834
Nov 18, 2025	2.52	2.52	2.42	2.45	2.45	-2.20%	151,666
Nov 17, 2025	2.48	2.52	2.48	2.50	2.50	-0.20%	35,487
Nov 14, 2025	2.50	2.51	2.46	2.51	2.51	-0.20%	84,399
Nov 13, 2025	2.52	2.53	2.50	2.51	2.51	0.20%	50,539
Nov 12, 2025	2.50	2.53	2.48	2.51	2.51	-0.20%	53,318
Nov 11, 2025	2.49	2.53	2.49	2.51	2.51	-	47,827
Nov 10, 2025	2.49	2.53	2.49	2.51	2.51	-0.20%	78,142
Nov 7, 2025	2.50	2.53	2.49	2.52	2.52	0.60%	37,490
Nov 6, 2025	2.51	2.52	2.49	2.50	2.50	-0.60%	109,882
Nov 5, 2025	2.51	2.52	2.49	2.52	2.52	-0.59%	65,133
Nov 4, 2025	2.51	2.54	2.49	2.53	2.53	0.60%	62,686
Nov 3, 2025	2.50	2.55	2.47	2.52	2.52	0.40%	145,858
Oct 31, 2025	2.56	2.56	2.47	2.51	2.51	-1.96%	199,956
Oct 30, 2025	2.60	2.60	2.51	2.56	2.56	-1.16%	185,750
Oct 29, 2025	2.58	2.62	2.58	2.59	2.59	0.19%	176,683
Oct 28, 2025	2.57	2.58	2.57	2.58	2.58	0.19%	44,216
Oct 27, 2025	2.57	2.59	2.55	2.58	2.58	0.98%	108,105
Oct 24, 2025	2.52	2.57	2.50	2.55	2.55	0.59%	122,067
Oct 23, 2025	2.54	2.55	2.50	2.54	2.54	-0.20%	160,820
Oct 22, 2025	2.54	2.56	2.45	2.54	2.54	-	246,920
Oct 21, 2025	2.58	2.59	2.54	2.54	2.54	-0.97%	101,340
Oct 20, 2025	2.54	2.58	2.53	2.57	2.57	1.38%	141,382
Oct 17, 2025	2.48	2.55	2.42	2.53	2.53	2.02%	189,471
Oct 16, 2025	2.50	2.52	2.44	2.48	2.48	-1.98%	428,055
Oct 15, 2025	2.55	2.56	2.49	2.53	2.53	-0.98%	331,117
Oct 14, 2025	2.54	2.58	2.52	2.56	2.56	0.59%	174,519
Oct 13, 2025	2.58	2.58	2.54	2.54	2.54	-0.20%	146,981
Oct 10, 2025	2.57	2.58	2.52	2.55	2.55	-0.78%	137,573
Oct 9, 2025	2.57	2.58	2.55	2.57	2.57	-0.58%	53,104
Oct 8, 2025	2.53	2.58	2.53	2.58	2.58	1.18%	134,539
Oct 7, 2025	2.54	2.57	2.51	2.55	2.55	-0.97%	151,241
Oct 6, 2025	2.50	2.58	2.49	2.58	2.58	3.62%	328,106
Oct 3, 2025	2.48	2.54	2.46	2.49	2.49	0.61%	173,101
Oct 2, 2025	2.44	2.48	2.44	2.47	2.47	1.44%	152,677
Oct 1, 2025	2.36	2.44	2.36	2.44	2.44	1.46%	104,634
Sep 30, 2025	2.39	2.40	2.38	2.40	2.40	1.69%	73,767
Sep 29, 2025	2.35	2.37	2.33	2.36	2.36	0.43%	106,441
Sep 26, 2025	2.33	2.35	2.32	2.35	2.35	1.29%	53,638
Sep 25, 2025	2.35	2.35	2.32	2.32	2.32	-0.43%	121,162
Sep 24, 2025	2.33	2.35	2.33	2.33	2.33	-0.64%	32,135
Sep 23, 2025	2.34	2.36	2.33	2.35	2.35	0.43%	43,408