Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	55.07	56.86	54.94	56.40	56.40	2.40%	3,749,891
Mar 6, 2025	54.70	55.31	53.81	55.08	55.08	-0.20%	2,958,890
Mar 5, 2025	55.03	55.50	53.87	55.19	55.19	0.67%	5,457,930
Mar 4, 2025	55.43	56.10	54.58	54.82	54.82	-0.81%	3,917,856
Mar 3, 2025	54.65	56.34	54.45	55.27	55.27	1.52%	5,295,545
Feb 28, 2025	51.70	55.39	51.50	54.44	54.44	6.04%	12,161,947
Feb 27, 2025	52.19	52.38	50.72	51.34	51.34	-2.41%	4,440,450
Feb 26, 2025	52.32	52.81	51.78	52.61	52.61	0.86%	5,605,908
Feb 25, 2025	52.35	52.59	51.16	52.16	52.16	-0.13%	6,782,997
Feb 24, 2025	52.75	52.75	51.37	52.23	52.23	0.12%	5,246,419
Feb 21, 2025	52.00	52.21	51.24	52.17	52.17	0.52%	6,204,204
Feb 20, 2025	52.38	52.68	51.48	51.90	51.90	-0.99%	3,676,589
Feb 19, 2025	51.20	52.82	51.15	52.42	52.42	2.18%	4,284,716
Feb 18, 2025	50.41	51.41	49.89	51.30	51.30	2.48%	5,189,900
Feb 14, 2025	50.70	52.14	50.04	50.06	50.06	-2.83%	4,675,755
Feb 13, 2025	52.80	52.92	51.05	51.52	51.52	-2.20%	3,783,822
Feb 12, 2025	50.25	52.84	50.08	52.68	52.68	3.68%	5,683,874
Feb 11, 2025	49.76	50.86	49.39	50.81	50.81	1.28%	4,593,305
Feb 10, 2025	49.94	50.48	49.06	50.17	50.17	0.16%	6,735,939
Feb 7, 2025	51.00	51.50	49.92	50.09	50.09	-2.07%	5,562,519
Feb 6, 2025	52.75	52.93	50.98	51.15	51.15	-2.46%	5,684,862
Feb 5, 2025	52.29	53.07	51.63	52.44	52.44	1.39%	4,372,284
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