Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	51.50	51.80	50.91	51.14	51.14	-0.37%	2,995,908
Jul 17, 2025	50.58	51.48	50.58	51.33	51.33	0.77%	3,603,489
Jul 16, 2025	50.47	51.27	50.45	50.94	50.94	1.03%	4,141,806
Jul 15, 2025	51.20	51.33	50.19	50.42	50.42	-1.06%	2,784,261
Jul 14, 2025	50.93	51.23	50.38	50.96	50.96	-0.20%	2,555,869
Jul 11, 2025	51.09	51.40	50.16	51.06	51.06	-0.45%	2,948,066
Jul 10, 2025	50.58	51.66	50.24	51.29	51.29	1.30%	3,849,752
Jul 9, 2025	50.74	50.81	49.88	50.63	50.63	-0.22%	7,340,610
Jul 8, 2025	50.08	50.80	49.14	50.74	50.74	0.46%	4,476,649
Jul 7, 2025	51.34	51.50	50.06	50.51	50.51	-3.88%	3,998,508
Jul 3, 2025	53.10	53.24	52.06	52.55	51.70	-0.02%	2,920,079
Jul 2, 2025	52.92	52.98	52.37	52.56	51.71	-0.61%	4,431,436
Jul 1, 2025	51.83	53.35	51.83	52.88	52.03	2.48%	5,557,084
Jun 30, 2025	50.95	51.62	50.62	51.60	50.77	1.24%	4,750,672
Jun 27, 2025	50.96	51.05	50.40	50.97	50.15	0.31%	5,877,252
Jun 26, 2025	50.82	51.18	50.36	50.81	49.99	0.79%	2,880,997
Jun 25, 2025	50.96	51.31	50.41	50.41	49.60	-1.91%	2,552,077
Jun 24, 2025	50.45	51.55	50.28	51.39	50.56	2.45%	3,135,640
Jun 23, 2025	49.65	50.69	49.28	50.16	49.35	1.03%	3,501,355
Jun 20, 2025	50.63	51.13	49.56	49.65	48.85	-1.61%	5,842,068
Jun 18, 2025	49.10	50.59	48.92	50.46	49.65	2.56%	4,644,114
Jun 17, 2025	48.05	49.34	47.73	49.20	48.41	1.76%	4,216,129
Jun 16, 2025	48.77	49.36	48.01	48.35	47.57	0.06%	5,192,329
Jun 13, 2025	49.80	50.09	47.86	48.32	47.54	-4.07%	6,044,990
Jun 12, 2025	49.60	50.47	49.42	50.37	49.56	1.53%	5,217,097
Jun 11, 2025	50.67	50.86	49.37	49.61	48.81	-1.65%	6,758,413
Jun 10, 2025	49.84	50.65	48.92	50.44	49.63	2.06%	5,469,582
Jun 9, 2025	53.10	53.29	48.38	49.42	48.62	-8.07%	10,212,993
Jun 6, 2025	53.99	54.37	53.36	53.76	52.89	0.22%	2,778,621
Jun 5, 2025	54.50	54.64	53.52	53.64	52.78	-1.32%	3,289,347
Jun 4, 2025	55.99	56.05	53.85	54.36	53.48	-2.93%	4,311,560
Jun 3, 2025	55.65	56.33	54.90	56.00	55.10	1.03%	3,217,998
Jun 2, 2025	55.42	55.50	54.54	55.43	54.54	-0.40%	3,051,389
May 30, 2025	55.60	55.82	55.08	55.65	54.75	-0.41%	6,137,670
May 29, 2025	55.21	55.89	54.89	55.88	54.98	1.40%	2,274,793
May 28, 2025	57.13	57.47	54.89	55.11	54.22	-3.49%	2,378,374
May 27, 2025	57.34	57.49	56.14	57.10	56.18	0.81%	2,237,881
May 23, 2025	56.37	56.81	55.56	56.64	55.73	0.75%	1,568,282
May 22, 2025	56.35	56.57	55.32	56.22	55.31	-1.26%	2,227,768
May 21, 2025	58.18	58.18	56.86	56.94	56.02	-2.35%	2,807,107
May 20, 2025	58.00	58.50	58.00	58.31	57.37	0.53%	1,698,373
May 19, 2025	57.91	58.31	57.84	58.00	57.07	-1.07%	1,915,637
May 16, 2025	57.87	58.63	57.68	58.63	57.69	1.79%	2,320,746
May 15, 2025	56.72	57.79	56.44	57.60	56.67	2.16%	2,069,082
May 14, 2025	56.06	56.62	54.91	56.38	55.47	0.36%	2,330,166
May 13, 2025	56.55	57.04	55.73	56.18	55.27	-0.67%	2,722,220
May 12, 2025	57.11	57.26	56.01	56.56	55.65	0.66%	2,615,593
May 9, 2025	56.32	56.85	56.07	56.19	55.28	0.11%	2,318,669
May 8, 2025	56.01	56.94	55.76	56.13	55.23	0.68%	2,359,841
May 7, 2025	54.65	56.29	54.64	55.75	54.85	1.68%	2,761,487