Edison International (EIX)
NYSE: EIX · Real-Time Price · USD
51.72
-0.72 (-1.37%)
At close: Feb 4, 2025, 4:00 PM
51.65
-0.07 (-0.14%)
After-hours: Feb 4, 2025, 7:10 PM EST
Edison International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2025 | 52.50 | 52.89 | 51.58 | 51.72 | 51.72 | -1.37% | 4,422,269 |
| Feb 3, 2025 | 53.24 | 53.49 | 51.64 | 52.44 | 52.44 | -2.89% | 6,874,482 |
| Jan 31, 2025 | 54.48 | 55.67 | 53.26 | 54.00 | 54.00 | -0.11% | 12,046,987 |
| Jan 30, 2025 | 56.34 | 56.34 | 53.52 | 54.06 | 54.06 | -3.12% | 7,986,863 |
| Jan 29, 2025 | 56.21 | 56.34 | 55.58 | 55.80 | 55.80 | -0.55% | 4,849,856 |
| Jan 28, 2025 | 57.84 | 58.48 | 55.60 | 56.11 | 56.11 | -2.82% | 4,838,617 |
| Jan 27, 2025 | 57.13 | 58.85 | 56.34 | 57.74 | 57.74 | -1.92% | 8,062,243 |
| Jan 24, 2025 | 57.38 | 59.03 | 57.30 | 58.87 | 58.87 | 2.78% | 4,892,428 |
| Jan 23, 2025 | 58.37 | 59.29 | 56.98 | 57.28 | 57.28 | -1.73% | 6,590,579 |
| Jan 22, 2025 | 61.86 | 61.87 | 58.04 | 58.29 | 58.29 | -6.33% | 7,132,842 |
| Jan 21, 2025 | 62.34 | 62.81 | 61.23 | 62.23 | 62.23 | -0.75% | 5,987,442 |
| Jan 17, 2025 | 60.97 | 63.97 | 60.69 | 62.70 | 62.70 | 2.52% | 5,677,248 |
| Jan 16, 2025 | 61.83 | 62.42 | 59.70 | 61.16 | 61.16 | -0.23% | 7,409,759 |
| Jan 15, 2025 | 61.75 | 63.90 | 60.68 | 61.30 | 61.30 | 4.91% | 10,967,447 |
| Jan 14, 2025 | 57.39 | 59.59 | 56.44 | 58.43 | 58.43 | 2.03% | 10,563,620 |
| Jan 13, 2025 | 64.20 | 64.34 | 55.27 | 57.27 | 57.27 | -11.89% | 17,350,680 |
| Jan 10, 2025 | 69.15 | 70.50 | 64.12 | 65.00 | 65.00 | -6.47% | 13,048,640 |
| Jan 8, 2025 | 75.76 | 75.76 | 66.70 | 69.50 | 69.50 | -10.18% | 12,054,996 |
| Jan 7, 2025 | 77.61 | 78.36 | 77.25 | 77.38 | 77.38 | -1.35% | 2,143,464 |
| Jan 6, 2025 | 79.80 | 79.90 | 78.31 | 78.44 | 77.61 | -1.70% | 2,250,502 |
| Jan 3, 2025 | 80.28 | 80.91 | 79.42 | 79.80 | 78.96 | -0.26% | 2,118,254 |
| Jan 2, 2025 | 80.76 | 81.02 | 79.65 | 80.01 | 79.16 | 0.21% | 1,375,958 |
| Dec 31, 2024 | 79.59 | 80.22 | 79.19 | 79.84 | 79.00 | 0.20% | 1,553,884 |
| Dec 30, 2024 | 79.59 | 79.89 | 78.68 | 79.68 | 78.84 | -0.14% | 2,780,687 |
| Dec 27, 2024 | 79.45 | 80.33 | 79.40 | 79.79 | 78.95 | -0.27% | 985,536 |
| Dec 26, 2024 | 79.85 | 80.23 | 79.55 | 80.01 | 79.16 | -0.31% | 1,000,175 |
| Dec 24, 2024 | 79.90 | 80.30 | 79.42 | 80.26 | 79.41 | 0.68% | 997,099 |
| Dec 23, 2024 | 79.52 | 79.73 | 78.46 | 79.72 | 78.88 | 0.25% | 1,959,187 |
| Dec 20, 2024 | 77.87 | 79.66 | 77.79 | 79.52 | 78.68 | 2.04% | 5,974,350 |
| Dec 19, 2024 | 77.95 | 78.81 | 77.42 | 77.93 | 77.11 | -0.42% | 2,636,654 |
| Dec 18, 2024 | 80.30 | 80.45 | 78.19 | 78.26 | 77.43 | -2.78% | 1,919,630 |
| Dec 17, 2024 | 80.80 | 81.20 | 80.06 | 80.50 | 79.65 | -0.83% | 2,004,899 |
| Dec 16, 2024 | 82.34 | 82.48 | 81.13 | 81.17 | 80.31 | -0.88% | 1,301,660 |
| Dec 13, 2024 | 82.02 | 82.47 | 81.55 | 81.89 | 81.02 | 0.33% | 1,197,261 |
| Dec 12, 2024 | 82.01 | 82.03 | 81.09 | 81.62 | 80.76 | 0.05% | 1,443,428 |
| Dec 11, 2024 | 82.75 | 83.05 | 81.45 | 81.58 | 80.72 | -1.45% | 1,798,480 |
| Dec 10, 2024 | 83.00 | 83.07 | 81.16 | 82.78 | 81.90 | -0.29% | 2,430,043 |
| Dec 9, 2024 | 83.76 | 84.21 | 83.01 | 83.02 | 82.14 | -1.11% | 1,718,747 |
| Dec 6, 2024 | 84.94 | 85.15 | 83.23 | 83.95 | 83.06 | -1.14% | 2,041,160 |
| Dec 5, 2024 | 84.63 | 85.92 | 84.38 | 84.92 | 84.02 | 0.69% | 2,527,360 |
| Dec 4, 2024 | 84.60 | 85.40 | 83.99 | 84.34 | 83.45 | -0.47% | 2,256,645 |
| Dec 3, 2024 | 86.25 | 86.48 | 84.65 | 84.74 | 83.84 | -1.21% | 1,390,112 |
| Dec 2, 2024 | 87.96 | 88.00 | 85.34 | 85.78 | 84.87 | -2.25% | 2,492,252 |
| Nov 29, 2024 | 88.38 | 88.61 | 87.65 | 87.75 | 86.82 | -0.69% | 1,243,975 |
| Nov 27, 2024 | 88.00 | 88.65 | 87.77 | 88.36 | 87.43 | 0.71% | 1,589,281 |
| Nov 26, 2024 | 87.83 | 88.07 | 87.23 | 87.74 | 86.81 | 0.15% | 2,052,208 |
| Nov 25, 2024 | 86.90 | 87.62 | 86.35 | 87.61 | 86.68 | 1.31% | 3,434,097 |
| Nov 22, 2024 | 87.54 | 87.98 | 86.39 | 86.48 | 85.57 | -0.70% | 2,774,521 |
| Nov 21, 2024 | 86.23 | 87.09 | 85.83 | 87.09 | 86.17 | 1.13% | 2,094,668 |
| Nov 20, 2024 | 85.73 | 86.17 | 85.51 | 86.12 | 85.21 | 0.56% | 1,757,090 |
| Nov 19, 2024 | 83.56 | 85.74 | 83.56 | 85.64 | 84.73 | 1.86% | 2,619,747 |
| Nov 18, 2024 | 83.16 | 84.25 | 83.01 | 84.08 | 83.19 | 0.48% | 2,438,608 |
| Nov 15, 2024 | 82.03 | 83.75 | 82.03 | 83.68 | 82.80 | 1.89% | 4,902,595 |
| Nov 14, 2024 | 82.25 | 82.88 | 82.00 | 82.13 | 81.26 | -0.06% | 1,867,176 |
| Nov 13, 2024 | 83.17 | 83.24 | 81.75 | 82.18 | 81.31 | -0.69% | 1,892,558 |
| Nov 12, 2024 | 83.59 | 83.83 | 82.63 | 82.75 | 81.87 | -0.99% | 1,969,928 |
| Nov 11, 2024 | 82.99 | 84.06 | 82.93 | 83.58 | 82.70 | 0.58% | 2,211,184 |
| Nov 8, 2024 | 81.80 | 83.43 | 81.37 | 83.10 | 82.22 | 2.03% | 2,050,741 |
| Nov 7, 2024 | 81.15 | 82.12 | 80.67 | 81.45 | 80.59 | 0.34% | 2,593,766 |
| Nov 6, 2024 | 81.90 | 82.50 | 81.05 | 81.17 | 80.31 | -0.98% | 3,571,107 |
| Nov 5, 2024 | 81.00 | 81.97 | 80.52 | 81.97 | 81.10 | 1.20% | 1,892,199 |
| Nov 4, 2024 | 80.93 | 81.34 | 80.20 | 81.00 | 80.14 | -0.16% | 2,914,568 |
| Nov 1, 2024 | 82.62 | 82.82 | 81.04 | 81.13 | 80.27 | -1.54% | 2,142,564 |
| Oct 31, 2024 | 83.14 | 83.80 | 82.11 | 82.40 | 81.53 | -1.01% | 3,176,352 |
| Oct 30, 2024 | 82.19 | 84.40 | 81.80 | 83.24 | 82.36 | 0.12% | 2,473,333 |
| Oct 29, 2024 | 83.61 | 84.07 | 82.59 | 83.14 | 82.26 | -1.59% | 2,405,577 |
| Oct 28, 2024 | 84.12 | 84.83 | 84.03 | 84.48 | 83.59 | 0.68% | 1,588,999 |
| Oct 25, 2024 | 86.27 | 86.40 | 83.79 | 83.91 | 83.02 | -2.00% | 1,720,619 |
| Oct 24, 2024 | 86.25 | 86.31 | 85.39 | 85.62 | 84.71 | -0.44% | 1,066,578 |
| Oct 23, 2024 | 85.71 | 86.38 | 85.56 | 86.00 | 85.09 | 0.20% | 2,332,413 |
| Oct 22, 2024 | 84.38 | 86.03 | 84.15 | 85.83 | 84.92 | 1.44% | 1,906,622 |
| Oct 21, 2024 | 85.66 | 85.79 | 84.31 | 84.61 | 83.72 | -0.96% | 1,915,207 |
| Oct 18, 2024 | 84.76 | 85.50 | 84.12 | 85.43 | 84.53 | 0.93% | 1,641,262 |
| Oct 17, 2024 | 86.02 | 86.23 | 84.33 | 84.64 | 83.74 | -1.54% | 2,310,325 |
| Oct 16, 2024 | 85.37 | 86.28 | 84.94 | 85.96 | 85.05 | 1.05% | 1,762,201 |
| Oct 15, 2024 | 84.79 | 85.64 | 84.58 | 85.07 | 84.17 | 0.63% | 2,384,250 |
| Oct 14, 2024 | 83.75 | 84.70 | 83.64 | 84.54 | 83.65 | 1.11% | 1,167,897 |
| Oct 11, 2024 | 83.39 | 83.84 | 83.20 | 83.61 | 82.73 | 0.72% | 1,645,487 |
| Oct 10, 2024 | 84.33 | 84.96 | 82.96 | 83.01 | 82.13 | -1.71% | 1,826,796 |
| Oct 9, 2024 | 84.69 | 85.22 | 84.00 | 84.45 | 83.56 | -0.52% | 2,227,907 |
| Oct 8, 2024 | 84.86 | 85.44 | 84.50 | 84.89 | 83.99 | 0.27% | 1,233,136 |
| Oct 7, 2024 | 85.37 | 85.47 | 84.36 | 84.66 | 83.76 | -1.76% | 1,669,246 |
| Oct 4, 2024 | 86.05 | 86.30 | 85.53 | 86.18 | 84.49 | -0.54% | 1,464,785 |
| Oct 3, 2024 | 87.84 | 87.84 | 86.24 | 86.65 | 84.95 | -0.95% | 1,472,909 |
| Oct 2, 2024 | 87.13 | 88.07 | 87.12 | 87.48 | 85.76 | -0.28% | 1,945,201 |
| Oct 1, 2024 | 87.10 | 87.96 | 86.61 | 87.73 | 86.01 | 0.73% | 1,704,147 |
| Sep 30, 2024 | 87.09 | 87.19 | 86.00 | 87.09 | 85.38 | 0.32% | 1,994,519 |
| Sep 27, 2024 | 86.57 | 87.10 | 86.30 | 86.81 | 85.11 | 0.66% | 1,092,616 |
| Sep 26, 2024 | 85.44 | 86.66 | 85.37 | 86.24 | 84.55 | 0.87% | 3,126,881 |
| Sep 25, 2024 | 86.43 | 86.58 | 85.30 | 85.50 | 83.82 | -0.51% | 1,907,586 |
| Sep 24, 2024 | 85.74 | 86.86 | 85.39 | 85.94 | 84.25 | -0.19% | 1,736,795 |
| Sep 23, 2024 | 85.80 | 86.30 | 85.48 | 86.10 | 84.41 | 0.78% | 1,028,672 |
| Sep 20, 2024 | 84.13 | 85.61 | 83.57 | 85.43 | 83.75 | 1.47% | 4,678,900 |
| Sep 19, 2024 | 85.01 | 85.44 | 84.12 | 84.19 | 82.54 | -1.29% | 1,863,284 |
| Sep 18, 2024 | 85.83 | 86.13 | 84.91 | 85.29 | 83.62 | -0.89% | 1,404,937 |
| Sep 17, 2024 | 86.22 | 86.36 | 85.87 | 86.06 | 84.37 | -0.22% | 1,281,125 |
| Sep 16, 2024 | 85.98 | 86.64 | 85.88 | 86.25 | 84.56 | 0.97% | 2,668,741 |
| Sep 13, 2024 | 84.93 | 85.49 | 84.56 | 85.42 | 83.75 | 0.93% | 1,349,917 |
| Sep 12, 2024 | 84.27 | 84.84 | 84.08 | 84.63 | 82.97 | 0.46% | 1,920,529 |
| Sep 11, 2024 | 84.53 | 84.53 | 83.05 | 84.24 | 82.59 | -0.45% | 3,121,380 |