Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	54.50	54.64	53.52	53.64	53.64	-1.32%	3,288,589
Jun 4, 2025	55.99	56.05	53.85	54.36	54.36	-2.93%	4,311,560
Jun 3, 2025	55.65	56.33	54.90	56.00	56.00	1.03%	3,217,998
Jun 2, 2025	55.42	55.50	54.54	55.43	55.43	-0.40%	3,051,389
May 30, 2025	55.60	55.82	55.08	55.65	55.65	-0.41%	6,137,670
May 29, 2025	55.21	55.89	54.89	55.88	55.88	1.40%	2,274,793
May 28, 2025	57.13	57.47	54.89	55.11	55.11	-3.49%	2,378,374
May 27, 2025	57.34	57.49	56.14	57.10	57.10	0.81%	2,237,881
May 23, 2025	56.37	56.81	55.56	56.64	56.64	0.75%	1,568,282
May 22, 2025	56.35	56.57	55.32	56.22	56.22	-1.26%	2,227,768
May 21, 2025	58.18	58.18	56.86	56.94	56.94	-2.35%	2,807,107
May 20, 2025	58.00	58.50	58.00	58.31	58.31	0.53%	1,698,373
May 19, 2025	57.91	58.31	57.84	58.00	58.00	-1.07%	1,915,637
May 16, 2025	57.87	58.63	57.68	58.63	58.63	1.79%	2,320,746
May 15, 2025	56.72	57.79	56.44	57.60	57.60	2.16%	2,069,082
May 14, 2025	56.06	56.62	54.91	56.38	56.38	0.36%	2,330,166
May 13, 2025	56.55	57.04	55.73	56.18	56.18	-0.67%	2,722,220
May 12, 2025	57.11	57.26	56.01	56.56	56.56	0.66%	2,615,593
May 9, 2025	56.32	56.85	56.07	56.19	56.19	0.11%	2,318,669
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