Edison International (EIX)
NYSE: EIX · Real-Time Price · USD
53.64
-0.72 (-1.32%)
At close: Jun 5, 2025, 4:00 PM
53.71
+0.07 (0.13%)
After-hours: Jun 5, 2025, 7:08 PM EDT

Edison International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202554.5054.6453.5253.6453.64-1.32%3,288,589
Jun 4, 202555.9956.0553.8554.3654.36-2.93%4,311,560
Jun 3, 202555.6556.3354.9056.0056.001.03%3,217,998
Jun 2, 202555.4255.5054.5455.4355.43-0.40%3,051,389
May 30, 202555.6055.8255.0855.6555.65-0.41%6,137,670
May 29, 202555.2155.8954.8955.8855.881.40%2,274,793
May 28, 202557.1357.4754.8955.1155.11-3.49%2,378,374
May 27, 202557.3457.4956.1457.1057.100.81%2,237,881
May 23, 202556.3756.8155.5656.6456.640.75%1,568,282
May 22, 202556.3556.5755.3256.2256.22-1.26%2,227,768
May 21, 202558.1858.1856.8656.9456.94-2.35%2,807,107
May 20, 202558.0058.5058.0058.3158.310.53%1,698,373
May 19, 202557.9158.3157.8458.0058.00-1.07%1,915,637
May 16, 202557.8758.6357.6858.6358.631.79%2,320,746
May 15, 202556.7257.7956.4457.6057.602.16%2,069,082
May 14, 202556.0656.6254.9156.3856.380.36%2,330,166
May 13, 202556.5557.0455.7356.1856.18-0.67%2,722,220
May 12, 202557.1157.2656.0156.5656.560.66%2,615,593
May 9, 202556.3256.8556.0756.1956.190.11%2,318,669
May 8, 202556.0156.9455.7656.1356.130.68%2,359,841
May 7, 202554.6556.2954.6455.7555.751.68%2,761,487
May 6, 202554.5655.4554.5154.8354.83-0.18%2,085,058
May 5, 202554.8555.3754.5554.9354.930.09%2,561,666
May 2, 202554.7955.7554.2154.8854.880.59%3,165,270
May 1, 202553.7555.2253.6654.5654.561.96%3,783,250
Apr 30, 202558.0058.4552.8253.5153.51-8.89%11,267,525
Apr 29, 202558.0058.9657.9658.7358.730.65%2,726,351
Apr 28, 202557.8958.4157.0658.3558.350.67%2,154,799
Apr 25, 202558.3658.3657.4657.9657.96-0.41%2,966,232
Apr 24, 202558.3658.6357.8858.2058.200.07%2,184,489
Apr 23, 202557.9458.7857.5458.1658.160.59%3,144,531
Apr 22, 202557.0158.0556.5257.8257.823.60%3,591,506
Apr 21, 202556.8857.1355.2755.8155.81-2.75%1,946,576
Apr 17, 202556.6858.1856.5657.3957.391.88%2,010,304
Apr 16, 202557.0057.4056.0056.3356.33-1.00%1,757,310
Apr 15, 202557.4557.9056.8456.9056.90-0.56%2,077,583
Apr 14, 202556.7057.4656.0057.2257.222.00%1,821,885
Apr 11, 202555.4256.4854.2056.1056.101.26%2,085,601
Apr 10, 202555.3056.0153.8155.4055.40-1.18%2,895,706
Apr 9, 202551.8856.2151.0056.0656.066.78%4,720,201
Apr 8, 202554.2954.9051.8352.5052.50-2.09%4,271,672
Apr 7, 202553.0054.6251.2653.6253.62-2.06%4,915,727
Apr 4, 202558.5158.5554.0854.7553.92-6.22%4,531,875
Apr 3, 202560.4960.4958.1958.3857.49-2.57%3,829,179
Apr 2, 202558.6660.2758.4359.9259.011.99%3,610,953
Apr 1, 202559.0459.1358.2258.7557.86-0.29%3,512,744
Mar 31, 202558.3259.3458.2958.9258.031.27%5,783,480
Mar 28, 202558.1658.6157.1458.1857.301.55%4,992,048
Mar 27, 202557.8157.8557.1657.2956.42-0.85%3,746,041
Mar 26, 202557.3058.0556.9757.7856.900.93%3,243,728