Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	57.93	57.99	57.93	57.99	-	-0.09%	640
Dec 16, 2025	58.90	60.00	58.04	58.04	58.04	-1.09%	642
Dec 15, 2025	58.69	59.10	58.25	58.68	58.68	-0.02%	3,494
Dec 12, 2025	58.30	59.14	57.80	58.69	58.69	1.54%	1,901
Dec 11, 2025	57.60	58.62	57.14	57.80	57.80	1.51%	361
Dec 10, 2025	56.76	57.05	56.52	56.94	56.94	0.33%	540
Dec 9, 2025	56.16	56.91	56.03	56.76	56.76	-0.18%	182
Dec 8, 2025	58.06	58.49	56.61	56.86	56.86	-2.22%	1,099
Dec 5, 2025	57.56	58.24	57.39	58.15	58.15	0.95%	217
Dec 4, 2025	57.41	58.12	57.24	57.60	57.60	0.81%	165
Dec 3, 2025	57.48	57.81	56.71	57.14	57.14	-1.52%	464
Dec 2, 2025	58.29	58.82	57.93	58.02	58.02	-0.31%	421
Dec 1, 2025	58.72	59.56	58.08	58.20	58.20	-1.29%	503
Nov 28, 2025	59.42	60.00	58.77	58.96	58.96	-1.11%	53
Nov 26, 2025	58.52	59.81	58.25	59.62	59.62	0.91%	692
Nov 25, 2025	59.32	60.00	58.68	59.08	59.08	-0.03%	3,985
Nov 24, 2025	58.92	59.10	58.06	59.10	59.10	-0.38%	1,444
Nov 21, 2025	58.11	59.70	57.83	59.33	59.33	1.33%	693
Nov 20, 2025	57.29	59.69	57.28	58.55	58.55	1.81%	871
Nov 19, 2025	58.37	59.20	57.51	57.51	57.51	-1.79%	265
Nov 18, 2025	57.47	58.84	57.25	58.56	58.56	0.64%	481
Nov 17, 2025	57.91	58.49	56.89	58.19	58.19	-1.17%	905
Nov 14, 2025	59.09	59.14	58.58	58.88	58.88	-0.62%	206
Nov 13, 2025	59.04	59.29	58.47	59.25	59.25	0.97%	1,017
Nov 12, 2025	57.87	58.68	57.73	58.68	58.68	1.31%	108
Nov 11, 2025	57.76	58.26	57.69	57.92	57.92	1.03%	463
Nov 10, 2025	56.79	57.46	56.78	57.33	57.33	1.66%	1,746
Nov 7, 2025	56.99	57.05	56.39	56.39	56.39	-0.45%	85
Nov 6, 2025	56.50	57.12	56.35	56.65	56.65	-0.60%	473
Nov 5, 2025	56.20	57.17	55.94	56.99	56.99	2.94%	757
Nov 4, 2025	54.44	55.46	54.25	55.36	55.36	1.49%	4,157
Nov 3, 2025	55.09	55.09	53.60	54.55	54.55	-1.18%	1,032
Oct 31, 2025	54.77	55.57	54.77	55.20	55.20	-0.90%	561
Oct 30, 2025	55.24	55.74	54.81	55.69	55.69	0.01%	313
Oct 29, 2025	55.30	56.01	54.24	55.69	55.69	-0.52%	956
Oct 28, 2025	56.00	56.48	55.79	55.98	55.98	-1.56%	440
Oct 27, 2025	56.90	57.68	56.68	56.87	56.87	-1.27%	42,008
Oct 24, 2025	57.42	57.85	57.30	57.60	57.60	0.30%	1,502
Oct 23, 2025	57.91	58.62	57.24	57.43	57.43	-1.19%	240
Oct 22, 2025	58.86	58.86	57.92	58.11	58.11	-0.13%	205
Oct 21, 2025	56.72	58.75	56.72	58.19	58.19	1.84%	897
Oct 20, 2025	57.10	57.50	56.76	57.14	57.14	1.15%	256
Oct 17, 2025	56.47	57.03	56.08	56.49	56.49	-0.41%	927
Oct 16, 2025	57.19	58.02	56.65	56.72	56.72	0.64%	2,104
Oct 15, 2025	56.55	57.27	56.30	56.36	56.36	0.78%	6,125
Oct 14, 2025	53.23	55.92	53.23	55.92	55.92	4.39%	2,416
Oct 13, 2025	53.70	53.70	52.00	53.57	53.57	2.00%	387
Oct 10, 2025	53.67	53.69	52.52	52.52	52.52	-1.06%	1,811
Oct 9, 2025	53.53	53.86	52.42	53.08	53.08	-0.38%	817
Oct 8, 2025	53.68	54.01	52.79	53.28	53.28	-0.75%	215