Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	57.59	58.29	57.50	58.09	58.09	0.94%	2,603,292
Dec 4, 2025	57.35	58.33	56.94	57.55	57.55	0.44%	2,433,139
Dec 3, 2025	57.35	57.96	56.73	57.30	57.30	0.28%	2,642,514
Dec 2, 2025	58.47	58.54	57.12	57.14	57.14	-1.70%	3,492,706
Dec 1, 2025	58.85	59.14	57.95	58.13	58.13	-1.29%	2,805,140
Nov 28, 2025	59.29	59.47	58.77	58.89	58.89	-0.37%	1,184,046
Nov 26, 2025	59.09	59.81	58.80	59.11	59.11	1.04%	2,500,220
Nov 25, 2025	59.45	59.79	58.43	58.50	58.50	-1.15%	2,567,488
Nov 24, 2025	59.00	59.36	57.99	59.18	59.18	1.02%	5,966,993
Nov 21, 2025	58.72	59.77	58.30	58.58	58.58	0.86%	5,158,684
Nov 20, 2025	58.03	59.73	57.83	58.08	58.08	1.01%	4,550,387
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
Oct 15, 2025	56.50	57.27	56.16	56.74	56.74	1.19%	2,604,115
Oct 14, 2025	53.69	56.22	53.59	56.07	56.07	4.51%	3,669,873
Oct 13, 2025	52.16	53.90	52.00	53.65	53.65	2.94%	2,696,236
Oct 10, 2025	53.57	53.63	52.12	52.12	52.12	-1.79%	3,055,159
Oct 9, 2025	53.86	53.92	52.36	53.07	53.07	-0.75%	3,068,825
Oct 8, 2025	53.75	54.13	52.58	53.47	53.47	-0.41%	5,802,905
Oct 7, 2025	54.46	54.47	52.55	53.69	53.69	-2.03%	3,937,687
Oct 6, 2025	55.30	55.30	54.04	54.80	53.97	-0.89%	3,895,272
Oct 3, 2025	54.79	55.75	54.58	55.29	54.46	1.47%	2,735,623
Oct 2, 2025	55.06	55.80	53.49	54.49	53.67	-3.18%	5,766,708
Oct 1, 2025	55.47	56.52	55.32	56.28	55.43	1.81%	3,234,302
Sep 30, 2025	55.16	55.78	54.75	55.28	54.45	0.09%	2,660,269
Sep 29, 2025	55.18	55.52	54.64	55.23	54.40	0.40%	3,351,983
Sep 26, 2025	54.37	55.02	54.16	55.01	54.18	1.78%	2,428,657