Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	56.32	56.85	56.07	56.19	56.19	0.11%	2,281,479
May 8, 2025	56.01	56.94	55.76	56.13	56.13	0.68%	2,359,841
May 7, 2025	54.65	56.29	54.64	55.75	55.75	1.68%	2,761,487
May 6, 2025	54.56	55.45	54.51	54.83	54.83	-0.18%	2,085,058
May 5, 2025	54.85	55.37	54.55	54.93	54.93	0.09%	2,561,666
May 2, 2025	54.79	55.75	54.21	54.88	54.88	0.59%	3,165,270
May 1, 2025	53.75	55.22	53.66	54.56	54.56	1.96%	3,783,250
Apr 30, 2025	58.00	58.45	52.82	53.51	53.51	-8.89%	11,267,525
Apr 29, 2025	58.00	58.96	57.96	58.73	58.73	0.65%	2,726,351
Apr 28, 2025	57.89	58.41	57.06	58.35	58.35	0.67%	2,154,799
Apr 25, 2025	58.36	58.36	57.46	57.96	57.96	-0.41%	2,966,232
Apr 24, 2025	58.36	58.63	57.88	58.20	58.20	0.07%	2,184,489
Apr 23, 2025	57.94	58.78	57.54	58.16	58.16	0.59%	3,144,531
Apr 22, 2025	57.01	58.05	56.52	57.82	57.82	3.60%	3,591,506
Apr 21, 2025	56.88	57.13	55.27	55.81	55.81	-2.75%	1,946,576
Apr 17, 2025	56.68	58.18	56.56	57.39	57.39	1.88%	2,010,304
Apr 16, 2025	57.00	57.40	56.00	56.33	56.33	-1.00%	1,757,310
Apr 15, 2025	57.45	57.90	56.84	56.90	56.90	-0.56%	2,077,583
Apr 14, 2025	56.70	57.46	56.00	57.22	57.22	2.00%	1,821,885
Apr 11, 2025	55.42	56.48	54.20	56.10	56.10	1.26%	2,085,601
Apr 10, 2025	55.30	56.01	53.81	55.40	55.40	-1.18%	2,895,706
Apr 9, 2025	51.88	56.21	51.00	56.06	56.06	6.78%	4,720,201
Apr 8, 2025	54.29	54.90	51.83	52.50	52.50	-2.09%	4,271,672
Apr 7, 2025	53.00	54.62	51.26	53.62	53.62	-2.06%	4,915,727
Apr 4, 2025	58.51	58.55	54.08	54.75	53.92	-6.22%	4,531,875
Apr 3, 2025	60.49	60.49	58.19	58.38	57.49	-2.57%	3,829,179
Apr 2, 2025	58.66	60.27	58.43	59.92	59.01	1.99%	3,610,953
Apr 1, 2025	59.04	59.13	58.22	58.75	57.86	-0.29%	3,512,744
Mar 31, 2025	58.32	59.34	58.29	58.92	58.03	1.27%	5,783,480
Mar 28, 2025	58.16	58.61	57.14	58.18	57.30	1.55%	4,992,048
Mar 27, 2025	57.81	57.85	57.16	57.29	56.42	-0.85%	3,746,041
Mar 26, 2025	57.30	58.05	56.97	57.78	56.90	0.93%	3,243,728
Mar 25, 2025	58.46	58.50	56.78	57.25	56.38	-2.29%	3,200,110
Mar 24, 2025	58.07	59.09	57.85	58.59	57.70	0.72%	2,732,071
Mar 21, 2025	58.58	59.14	58.09	58.17	57.29	-1.27%	11,828,736
Mar 20, 2025	58.36	59.00	58.00	58.92	58.03	0.72%	3,042,616
Mar 19, 2025	58.55	58.95	57.84	58.50	57.61	-0.34%	2,738,923
Mar 18, 2025	58.30	59.61	58.14	58.70	57.81	-0.44%	3,911,191
Mar 17, 2025	57.23	59.84	56.98	58.96	58.06	3.44%	5,365,521
Mar 14, 2025	56.01	57.14	55.60	57.00	56.13	2.10%	3,615,631
Mar 13, 2025	55.48	56.38	55.26	55.83	54.98	0.63%	3,505,393
Mar 12, 2025	56.38	56.60	54.74	55.48	54.64	-1.03%	2,862,160
Mar 11, 2025	56.99	57.21	55.16	56.06	55.21	-1.63%	4,606,826
Mar 10, 2025	56.58	58.17	56.10	56.99	56.12	1.05%	5,129,303
Mar 7, 2025	55.07	56.86	54.94	56.40	55.54	2.40%	3,749,891
Mar 6, 2025	54.70	55.31	53.81	55.08	54.24	-0.20%	2,958,890
Mar 5, 2025	55.03	55.50	53.87	55.19	54.35	0.67%	5,457,930
Mar 4, 2025	55.43	56.10	54.58	54.82	53.99	-0.81%	3,917,856
Mar 3, 2025	54.65	56.34	54.45	55.27	54.43	1.52%	5,295,545
Feb 28, 2025	51.70	55.39	51.50	54.44	53.61	6.04%	12,161,947