Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	60.18	60.20	59.19	59.51	59.51	-0.98%	1,122,110
Dec 24, 2025	60.32	60.40	59.88	60.10	60.10	0.07%	862,631
Dec 23, 2025	60.32	60.70	59.97	60.06	60.06	-0.94%	2,303,656
Dec 22, 2025	60.10	60.65	59.50	60.63	60.63	0.88%	2,862,651
Dec 19, 2025	60.04	60.51	59.91	60.10	60.10	-0.12%	8,457,898
Dec 18, 2025	59.64	60.21	59.57	60.17	60.17	1.06%	3,126,857
Dec 17, 2025	58.40	59.99	58.38	59.54	59.54	2.09%	3,618,368
Dec 16, 2025	59.26	59.39	57.92	58.32	58.32	-1.30%	2,914,433
Dec 15, 2025	58.86	59.41	58.39	59.09	59.09	1.34%	2,965,250
Dec 12, 2025	58.62	59.20	58.01	58.31	58.31	0.66%	2,976,370
Dec 11, 2025	57.71	58.71	57.50	57.93	57.93	0.77%	3,375,348
Dec 10, 2025	56.59	57.75	56.56	57.49	57.49	1.52%	3,577,113
Dec 9, 2025	56.25	56.93	56.25	56.63	56.63	1.07%	2,216,592
Dec 8, 2025	58.31	58.31	55.84	56.03	56.03	-3.55%	4,162,451
Dec 5, 2025	57.59	58.29	57.50	58.09	58.09	0.94%	2,855,539
Dec 4, 2025	57.35	58.33	56.94	57.55	57.55	0.44%	2,451,951
Dec 3, 2025	57.35	57.96	56.73	57.30	57.30	0.28%	2,661,395
Dec 2, 2025	58.47	58.54	57.12	57.14	57.14	-1.70%	3,498,488
Dec 1, 2025	58.85	59.14	57.95	58.13	58.13	-1.29%	2,805,458
Nov 28, 2025	59.29	59.47	58.77	58.89	58.89	-0.37%	1,203,100
Nov 26, 2025	59.09	59.81	58.80	59.11	59.11	1.04%	2,506,842
Nov 25, 2025	59.45	59.79	58.43	58.50	58.50	-1.15%	2,580,952
Nov 24, 2025	59.00	59.36	57.99	59.18	59.18	1.02%	6,443,380
Nov 21, 2025	58.72	59.77	58.30	58.58	58.58	0.86%	5,169,914
Nov 20, 2025	58.03	59.73	57.83	58.08	58.08	1.01%	4,550,508
Nov 19, 2025	58.60	59.13	57.13	57.50	57.50	-1.57%	3,040,617
Nov 18, 2025	57.94	58.98	57.65	58.42	58.42	1.14%	2,230,833
Nov 17, 2025	58.06	58.69	56.86	57.76	57.76	-1.62%	3,328,636
Nov 14, 2025	59.03	59.25	58.54	58.71	58.71	-0.63%	1,930,238
Nov 13, 2025	58.39	59.34	58.39	59.08	59.08	0.54%	2,283,709
Nov 12, 2025	57.87	59.07	57.76	58.76	58.76	1.54%	2,179,370
Nov 11, 2025	57.76	58.27	57.68	57.87	57.87	0.92%	2,617,583
Nov 10, 2025	57.15	57.66	56.73	57.34	57.34	0.53%	2,247,304
Nov 7, 2025	56.37	57.11	56.21	57.04	57.04	0.85%	2,242,816
Nov 6, 2025	56.78	57.30	56.34	56.56	56.56	-0.39%	2,194,818
Nov 5, 2025	56.20	57.19	56.00	56.78	56.78	1.94%	4,493,335
Nov 4, 2025	54.61	55.77	54.32	55.70	55.70	2.41%	2,748,803
Nov 3, 2025	55.16	55.16	53.56	54.39	54.39	-1.79%	4,115,087
Oct 31, 2025	55.45	55.61	54.60	55.38	55.38	-0.47%	4,322,527
Oct 30, 2025	55.07	55.82	54.77	55.64	55.64	0.45%	2,974,315
Oct 29, 2025	55.00	56.05	54.20	55.39	55.39	-1.18%	3,814,078
Oct 28, 2025	56.63	56.64	55.72	56.05	56.05	-1.51%	3,445,625
Oct 27, 2025	57.04	57.79	56.54	56.91	56.91	-1.56%	3,375,823
Oct 24, 2025	57.49	57.93	57.29	57.81	57.81	0.94%	1,722,244
Oct 23, 2025	58.72	58.73	57.04	57.27	57.27	-1.39%	2,636,412
Oct 22, 2025	58.30	58.56	57.78	58.08	58.08	-0.48%	2,043,233
Oct 21, 2025	58.01	58.81	57.62	58.36	58.36	1.23%	2,193,628
Oct 20, 2025	57.18	57.76	56.72	57.65	57.65	1.75%	2,705,446
Oct 17, 2025	56.69	57.08	56.23	56.66	56.66	-0.11%	2,061,157
Oct 16, 2025	57.32	58.07	56.50	56.72	56.72	-0.04%	2,359,035