Edison International (EIX)
NYSE: EIX · Real-Time Price · USD
57.49
+1.16 (2.06%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Edison International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 56.68 | 58.18 | 56.56 | 57.39 | 57.39 | 1.88% | 2,009,199 |
| 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 |
| Feb 27, 2025 | 52.19 | 52.38 | 50.72 | 51.34 | 50.56 | -2.41% | 4,440,450 |
| Feb 26, 2025 | 52.32 | 52.81 | 51.78 | 52.61 | 51.81 | 0.86% | 5,605,908 |
| Feb 25, 2025 | 52.35 | 52.59 | 51.16 | 52.16 | 51.37 | -0.13% | 6,782,997 |
| Feb 24, 2025 | 52.75 | 52.75 | 51.37 | 52.23 | 51.44 | 0.12% | 5,246,419 |
| Feb 21, 2025 | 52.00 | 52.21 | 51.24 | 52.17 | 51.38 | 0.52% | 6,204,204 |
| Feb 20, 2025 | 52.38 | 52.68 | 51.48 | 51.90 | 51.11 | -0.99% | 3,676,589 |
| Feb 19, 2025 | 51.20 | 52.82 | 51.15 | 52.42 | 51.62 | 2.18% | 4,284,716 |
| Feb 18, 2025 | 50.41 | 51.41 | 49.89 | 51.30 | 50.52 | 2.48% | 5,189,900 |
| Feb 14, 2025 | 50.70 | 52.14 | 50.04 | 50.06 | 49.30 | -2.83% | 4,675,755 |
| Feb 13, 2025 | 52.80 | 52.92 | 51.05 | 51.52 | 50.74 | -2.20% | 3,783,822 |
| Feb 12, 2025 | 50.25 | 52.84 | 50.08 | 52.68 | 51.88 | 3.68% | 5,683,874 |
| Feb 11, 2025 | 49.76 | 50.86 | 49.39 | 50.81 | 50.04 | 1.28% | 4,593,305 |
| Feb 10, 2025 | 49.94 | 50.48 | 49.06 | 50.17 | 49.41 | 0.16% | 6,735,939 |
| Feb 7, 2025 | 51.00 | 51.50 | 49.92 | 50.09 | 49.33 | -2.07% | 5,562,519 |
| Feb 6, 2025 | 52.75 | 52.93 | 50.98 | 51.15 | 50.37 | -2.46% | 5,684,862 |