Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	50.82	52.34	50.82	52.28	52.28	3.90%	640
Jan 8, 2026	49.64	50.32	49.64	50.32	50.32	-2.06%	105
Jan 7, 2026	50.76	51.38	50.76	51.38	51.38	-1.27%	200
Jan 6, 2026	51.40	52.04	51.40	52.04	51.29	1.13%	200
Jan 5, 2026	51.96	52.40	50.68	51.46	50.72	-0.77%	749
Jan 2, 2026	51.38	52.02	51.38	51.86	51.11	0.97%	325
Dec 30, 2025	51.36	51.36	51.36	51.36	50.62	1.42%	25
Dec 29, 2025	50.80	50.82	50.64	50.64	49.91	-0.94%	220
Dec 23, 2025	51.12	51.12	51.12	51.12	50.38	0.35%	-
Dec 22, 2025	51.74	51.74	50.94	50.94	50.21	-0.78%	843
Dec 19, 2025	50.98	51.34	50.98	51.34	50.60	0.82%	600
Dec 18, 2025	50.36	50.92	50.36	50.92	50.19	1.19%	100
Dec 17, 2025	49.87	50.58	49.87	50.32	49.59	-0.47%	1,200
Dec 16, 2025	49.81	50.56	49.81	50.56	49.83	0.68%	180
Dec 15, 2025	50.20	50.22	50.20	50.22	49.50	1.37%	19
Dec 12, 2025	49.82	49.99	49.17	49.54	48.83	-0.58%	707
Dec 11, 2025	49.29	49.93	49.29	49.83	49.11	2.05%	780
Dec 10, 2025	49.08	49.08	48.83	48.83	48.13	0.66%	665
Dec 9, 2025	48.11	48.55	48.11	48.51	47.81	-0.16%	235
Dec 8, 2025	49.67	50.82	48.59	48.59	47.89	-2.90%	1,317
Dec 5, 2025	49.31	50.04	49.31	50.04	49.32	0.93%	300
Dec 4, 2025	49.12	49.64	49.12	49.58	48.86	0.30%	900
Dec 3, 2025	49.55	49.55	49.43	49.43	48.72	0.39%	680
Dec 2, 2025	50.40	50.46	49.24	49.24	48.53	-2.73%	1,785
Dec 1, 2025	50.34	50.62	50.34	50.62	49.89	-1.33%	200
Nov 28, 2025	51.44	51.48	51.30	51.30	50.56	-0.23%	700
Nov 27, 2025	50.64	51.42	50.64	51.42	50.68	1.02%	1,421
Nov 26, 2025	51.04	51.44	50.90	50.90	50.17	0.43%	3,210
Nov 25, 2025	50.96	51.80	50.68	50.68	49.95	-1.09%	1,159
Nov 24, 2025	50.64	51.24	50.64	51.24	50.50	-0.27%	380
Nov 21, 2025	50.12	51.38	50.12	51.38	50.64	1.90%	470
Nov 20, 2025	50.66	51.30	50.42	50.42	49.69	-0.28%	1,829
Nov 19, 2025	50.04	50.94	50.04	50.56	49.83	0.56%	117
Nov 18, 2025	49.31	50.28	49.31	50.28	49.55	-0.04%	510
Nov 17, 2025	50.30	50.30	50.30	50.30	49.57	0.08%	-
Nov 14, 2025	50.30	50.30	50.26	50.26	49.53	-0.79%	-
Nov 13, 2025	50.48	50.66	50.48	50.66	49.93	-0.28%	-
Nov 12, 2025	49.63	50.80	49.63	50.80	50.07	3.13%	-
Nov 11, 2025	49.26	49.26	49.26	49.26	48.55	0.43%	-
Nov 10, 2025	49.05	49.05	49.05	49.05	48.34	0.18%	-
Nov 7, 2025	48.76	48.96	48.76	48.96	48.25	-1.63%	-
Nov 6, 2025	48.85	49.77	48.85	49.77	49.05	0.93%	20
Nov 5, 2025	48.24	49.69	48.24	49.31	48.60	4.91%	105
Nov 4, 2025	47.00	47.00	47.00	47.00	46.32	0.62%	-
Nov 3, 2025	47.61	47.61	46.71	46.71	46.04	-2.50%	54
Oct 31, 2025	48.00	48.00	47.91	47.91	47.22	0.48%	100
Oct 30, 2025	47.52	47.98	47.52	47.68	46.99	-0.60%	21
Oct 29, 2025	47.99	48.83	47.97	47.97	47.28	-1.58%	120
Oct 28, 2025	48.74	48.74	48.74	48.74	48.04	-1.22%	-
Oct 27, 2025	50.40	50.40	49.34	49.34	48.63	-0.36%	2