Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2024	86.23	87.09	85.83	87.09	87.09	1.13%	2,028,987
Nov 20, 2024	85.73	86.17	85.51	86.12	86.12	0.56%	1,757,090
Nov 19, 2024	83.56	85.74	83.56	85.64	85.64	1.86%	2,619,747
Nov 18, 2024	83.16	84.25	83.01	84.08	84.08	0.48%	2,438,608
Nov 15, 2024	82.03	83.75	82.03	83.68	83.68	1.89%	4,902,595
Nov 14, 2024	82.25	82.88	82.00	82.13	82.13	-0.06%	1,867,176
Nov 13, 2024	83.17	83.24	81.75	82.18	82.18	-0.69%	1,892,558
Nov 12, 2024	83.59	83.83	82.63	82.75	82.75	-0.99%	1,969,928
Nov 11, 2024	82.99	84.06	82.93	83.58	83.58	0.58%	2,211,184
Nov 8, 2024	81.80	83.43	81.37	83.10	83.10	2.03%	2,050,741
Nov 7, 2024	81.15	82.12	80.67	81.45	81.45	0.34%	2,593,766
Nov 6, 2024	81.90	82.50	81.05	81.17	81.17	-0.98%	3,571,107
Nov 5, 2024	81.00	81.97	80.52	81.97	81.97	1.20%	1,892,199
Nov 4, 2024	80.93	81.34	80.20	81.00	81.00	-0.16%	2,914,568
Nov 1, 2024	82.62	82.82	81.04	81.13	81.13	-1.54%	2,142,564
Oct 31, 2024	83.14	83.80	82.11	82.40	82.40	-1.01%	3,176,352
Oct 30, 2024	82.19	84.40	81.80	83.24	83.24	0.12%	2,473,333
Oct 29, 2024	83.61	84.07	82.59	83.14	83.14	-1.59%	2,405,577
Oct 28, 2024	84.12	84.83	84.03	84.48	84.48	0.68%	1,588,999
Oct 25, 2024	86.27	86.40	83.79	83.91	83.91	-2.00%	1,720,619
Oct 24, 2024	86.25	86.31	85.39	85.62	85.62	-0.44%	1,066,578
Oct 23, 2024	85.71	86.38	85.56	86.00	86.00	0.20%	2,332,413
Oct 22, 2024	84.38	86.03	84.15	85.83	85.83	1.44%	1,906,622
Oct 21, 2024	85.66	85.79	84.31	84.61	84.61	-0.96%	1,915,207
Oct 18, 2024	84.76	85.50	84.12	85.43	85.43	0.93%	1,641,262
Oct 17, 2024	86.02	86.23	84.33	84.64	84.64	-1.54%	2,310,325
Oct 16, 2024	85.37	86.28	84.94	85.96	85.96	1.05%	1,762,201
Oct 15, 2024	84.79	85.64	84.58	85.07	85.07	0.63%	2,384,250
Oct 14, 2024	83.75	84.70	83.64	84.54	84.54	1.11%	1,167,897
Oct 11, 2024	83.39	83.84	83.20	83.61	83.61	0.72%	1,645,487
Oct 10, 2024	84.33	84.96	82.96	83.01	83.01	-1.71%	1,826,796
Oct 9, 2024	84.69	85.22	84.00	84.45	84.45	-0.52%	2,227,907
Oct 8, 2024	84.86	85.44	84.50	84.89	84.89	0.27%	1,233,136
Oct 7, 2024	85.37	85.47	84.36	84.66	84.66	-1.76%	1,669,246
Oct 4, 2024	86.05	86.30	85.53	86.18	85.39	-0.54%	1,464,785
Oct 3, 2024	87.84	87.84	86.24	86.65	85.86	-0.95%	1,472,909
Oct 2, 2024	87.13	88.07	87.12	87.48	86.68	-0.28%	1,945,201
Oct 1, 2024	87.10	87.96	86.61	87.73	86.93	0.73%	1,704,147
Sep 30, 2024	87.09	87.19	86.00	87.09	86.30	0.32%	1,994,519
Sep 27, 2024	86.57	87.10	86.30	86.81	86.02	0.66%	1,092,616
Sep 26, 2024	85.44	86.66	85.37	86.24	85.45	0.87%	3,126,881
Sep 25, 2024	86.43	86.58	85.30	85.50	84.72	-0.51%	1,907,586
Sep 24, 2024	85.74	86.86	85.39	85.94	85.16	-0.19%	1,736,795
Sep 23, 2024	85.80	86.30	85.48	86.10	85.31	0.78%	1,028,672
Sep 20, 2024	84.13	85.61	83.57	85.43	84.65	1.47%	4,678,900
Sep 19, 2024	85.01	85.44	84.12	84.19	83.42	-1.29%	1,863,284
Sep 18, 2024	85.83	86.13	84.91	85.29	84.51	-0.89%	1,404,937
Sep 17, 2024	86.22	86.36	85.87	86.06	85.27	-0.22%	1,281,125
Sep 16, 2024	85.98	86.64	85.88	86.25	85.46	0.97%	2,668,741
Sep 13, 2024	84.93	85.49	84.56	85.42	84.64	0.93%	1,349,917
Sep 12, 2024	84.27	84.84	84.08	84.63	83.86	0.46%	1,920,529
Sep 11, 2024	84.53	84.53	83.05	84.24	83.47	-0.45%	3,121,380
Sep 10, 2024	86.19	86.96	83.30	84.62	83.85	-1.71%	4,348,249
Sep 9, 2024	86.74	86.74	84.96	86.09	85.30	-0.65%	3,105,624
Sep 6, 2024	87.86	88.11	86.63	86.65	85.86	-1.13%	1,564,540
Sep 5, 2024	88.39	88.68	87.30	87.64	86.84	-0.09%	1,579,815
Sep 4, 2024	87.67	88.77	87.28	87.72	86.92	0.45%	1,728,604
Sep 3, 2024	86.99	87.89	86.43	87.33	86.53	0.34%	1,769,798
Aug 30, 2024	86.72	87.49	85.69	87.03	86.24	0.61%	3,559,951
Aug 29, 2024	86.05	87.14	85.50	86.50	85.71	1.76%	2,018,499
Aug 28, 2024	85.01	85.34	84.58	85.00	84.22	0.26%	1,530,746
Aug 27, 2024	85.19	85.46	84.65	84.78	84.01	-0.74%	881,568
Aug 26, 2024	85.00	85.96	84.82	85.41	84.63	0.77%	785,463
Aug 23, 2024	84.74	85.00	84.38	84.76	83.99	0.46%	785,248
Aug 22, 2024	84.16	84.50	83.99	84.37	83.60	0.23%	1,347,335
Aug 21, 2024	83.74	84.42	83.70	84.18	83.41	0.56%	1,090,988
Aug 20, 2024	84.00	84.13	83.37	83.71	82.95	-0.21%	1,603,612
Aug 19, 2024	83.54	83.98	83.21	83.89	83.12	0.58%	1,145,244
Aug 16, 2024	83.56	83.65	82.95	83.41	82.65	0.30%	1,325,900
Aug 15, 2024	82.75	83.59	82.10	83.16	82.40	0.02%	1,858,527
Aug 14, 2024	82.99	83.80	82.35	83.14	82.38	0.28%	2,120,479
Aug 13, 2024	82.50	82.98	82.25	82.91	82.15	0.61%	2,365,841
Aug 12, 2024	82.01	82.44	81.48	82.41	81.66	0.52%	1,495,474
Aug 9, 2024	81.95	82.08	80.46	81.98	81.23	0.31%	2,467,900
Aug 8, 2024	81.30	82.41	80.78	81.73	80.98	0.11%	2,280,229
Aug 7, 2024	82.12	82.61	81.21	81.64	80.90	0.13%	1,484,953
Aug 6, 2024	80.67	82.59	80.31	81.53	80.79	1.22%	2,139,006
Aug 5, 2024	82.34	82.63	79.67	80.55	79.82	-2.09%	2,419,393
Aug 2, 2024	82.58	83.05	80.74	82.27	81.52	0.81%	2,263,934
Aug 1, 2024	80.50	81.88	80.18	81.61	80.87	2.00%	1,834,128
Jul 31, 2024	79.75	80.52	79.06	80.01	79.28	0.79%	4,308,250
Jul 30, 2024	78.10	79.50	78.05	79.38	78.66	1.51%	1,922,362
Jul 29, 2024	78.63	79.01	77.62	78.20	77.49	-0.39%	2,030,789
Jul 26, 2024	76.95	79.51	76.30	78.51	77.79	2.72%	2,775,708
Jul 25, 2024	76.48	77.59	76.21	76.43	75.73	0.51%	1,997,984
Jul 24, 2024	75.89	76.50	75.31	76.04	75.35	1.24%	1,378,864
Jul 23, 2024	75.12	75.44	74.93	75.11	74.42	-0.12%	1,131,406
Jul 22, 2024	74.82	75.37	74.55	75.20	74.51	0.35%	1,165,012
Jul 19, 2024	75.35	75.42	74.56	74.94	74.26	-0.20%	1,325,241
Jul 18, 2024	75.03	76.42	74.96	75.09	74.40	-0.35%	2,459,815
Jul 17, 2024	74.22	76.06	74.22	75.35	74.66	1.93%	2,916,871
Jul 16, 2024	73.72	74.22	73.21	73.92	73.25	1.19%	1,861,497
Jul 15, 2024	74.18	74.18	72.92	73.05	72.38	-2.39%	1,541,234
Jul 12, 2024	74.56	75.45	74.50	74.84	74.16	0.75%	1,478,314
Jul 11, 2024	72.84	74.35	72.73	74.28	73.60	2.61%	1,182,650
Jul 10, 2024	71.91	72.47	71.54	72.39	71.73	1.20%	1,038,717
Jul 9, 2024	71.55	72.00	71.31	71.53	70.88	-0.06%	1,498,765
Jul 8, 2024	71.59	72.06	71.34	71.57	70.92	-1.15%	2,380,434
Jul 5, 2024	71.97	72.74	71.73	72.40	70.97	0.81%	2,022,324
Jul 3, 2024	71.75	72.66	71.64	71.82	70.40	0.27%	875,262