Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	50.34	50.62	50.34	50.62	50.62	-1.33%	200
Nov 28, 2025	51.44	51.48	51.30	51.30	51.30	-0.23%	700
Nov 27, 2025	50.64	51.42	50.64	51.42	51.42	1.02%	1,421
Nov 26, 2025	51.04	51.44	50.90	50.90	50.90	0.43%	3,210
Nov 25, 2025	50.96	51.80	50.68	50.68	50.68	-1.09%	1,159
Nov 24, 2025	50.64	51.24	50.64	51.24	51.24	-0.27%	380
Nov 21, 2025	50.12	51.38	50.12	51.38	51.38	1.90%	470
Nov 20, 2025	50.66	51.30	50.42	50.42	50.42	-0.28%	1,829
Nov 19, 2025	50.04	50.94	50.04	50.56	50.56	0.56%	117
Nov 18, 2025	49.31	50.28	49.31	50.28	50.28	-0.04%	510
Nov 17, 2025	50.30	50.30	50.30	50.30	50.30	0.08%	-
Nov 14, 2025	50.30	50.30	50.26	50.26	50.26	-0.79%	-
Nov 13, 2025	50.48	50.66	50.48	50.66	50.66	-0.28%	-
Nov 12, 2025	49.63	50.80	49.63	50.80	50.80	3.13%	-
Nov 11, 2025	49.26	49.26	49.26	49.26	49.26	0.43%	-
Nov 10, 2025	49.05	49.05	49.05	49.05	49.05	0.18%	-
Nov 7, 2025	48.76	48.96	48.76	48.96	48.96	-1.63%	-
Nov 6, 2025	48.85	49.77	48.85	49.77	49.77	0.93%	20
Nov 5, 2025	48.24	49.69	48.24	49.31	49.31	4.91%	105
Nov 4, 2025	47.00	47.00	47.00	47.00	47.00	0.62%	-
Nov 3, 2025	47.61	47.61	46.71	46.71	46.71	-2.50%	54
Oct 31, 2025	48.00	48.00	47.91	47.91	47.91	0.48%	100
Oct 30, 2025	47.52	47.98	47.52	47.68	47.68	-0.60%	21
Oct 29, 2025	47.99	48.83	47.97	47.97	47.97	-1.58%	120
Oct 28, 2025	48.74	48.74	48.74	48.74	48.74	-1.22%	-
Oct 27, 2025	50.40	50.40	49.34	49.34	49.34	-0.36%	2
Oct 24, 2025	49.81	49.81	49.52	49.52	49.52	-2.67%	25
Oct 23, 2025	49.66	50.88	49.66	50.88	50.88	1.64%	19
Oct 22, 2025	49.96	50.06	49.96	50.06	50.06	-0.12%	-
Oct 21, 2025	49.18	50.12	49.18	50.12	50.12	2.60%	9
Oct 20, 2025	48.33	48.85	48.33	48.85	48.85	0.31%	15
Oct 17, 2025	47.89	48.70	47.89	48.70	48.70	0.52%	-
Oct 16, 2025	48.35	49.30	48.35	48.45	48.45	-0.33%	75
Oct 15, 2025	47.81	48.61	47.81	48.61	48.61	0.64%	-
Oct 14, 2025	45.77	48.30	45.77	48.30	48.30	4.86%	3
Oct 13, 2025	45.15	46.06	45.15	46.06	46.06	2.58%	250
Oct 10, 2025	45.61	45.96	44.90	44.90	44.90	-2.14%	75
Oct 9, 2025	46.26	46.35	45.88	45.88	45.88	-0.04%	122
Oct 8, 2025	45.90	45.90	45.90	45.90	45.90	-0.07%	-
Oct 7, 2025	46.01	46.82	45.44	45.93	45.93	-1.69%	655
Oct 6, 2025	47.04	47.67	46.72	46.72	46.02	-0.53%	175
Oct 3, 2025	46.26	46.97	46.26	46.97	46.26	-1.22%	54
Oct 2, 2025	47.55	47.55	47.55	47.55	46.84	-0.79%	-
Oct 1, 2025	46.45	47.93	46.43	47.93	47.21	1.89%	159
Sep 30, 2025	46.73	47.04	46.73	47.04	46.33	-	-
Sep 29, 2025	46.73	47.04	46.73	47.04	46.33	1.12%	-
Sep 26, 2025	46.01	46.52	46.01	46.52	45.82	-0.19%	-
Sep 25, 2025	46.91	46.91	46.61	46.61	45.91	-0.94%	-
Sep 24, 2025	46.63	47.05	46.63	47.05	46.34	1.40%	-
Sep 23, 2025	46.01	46.40	46.01	46.40	45.70	0.96%	815