Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	55.16	55.16	53.56	54.39	54.39	-1.79%	4,111,837
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	54.45	1.47%	2,735,623
Oct 2, 2025	55.06	55.80	53.49	54.49	53.66	-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	54.44	0.09%	2,660,269
Sep 29, 2025	55.18	55.52	54.64	55.23	54.39	0.40%	3,351,983
Sep 26, 2025	54.37	55.02	54.16	55.01	54.18	1.78%	2,428,657
Sep 25, 2025	54.82	55.05	53.89	54.05	53.23	-1.80%	3,071,038
Sep 24, 2025	55.36	55.44	54.68	55.04	54.21	-0.54%	2,522,925
Sep 23, 2025	54.38	56.10	54.35	55.34	54.50	1.99%	2,675,028
Sep 22, 2025	55.47	55.47	53.75	54.26	53.44	-2.48%	4,017,430
Sep 19, 2025	55.86	56.50	55.37	55.64	54.80	0.11%	5,572,351
Sep 18, 2025	55.61	55.82	54.85	55.58	54.74	0.04%	2,097,505
Sep 17, 2025	55.60	56.62	55.50	55.56	54.72	0.69%	2,417,619
Sep 16, 2025	56.00	56.22	54.88	55.18	54.34	-1.22%	3,241,156
Sep 15, 2025	56.70	57.00	55.75	55.86	55.01	-0.60%	2,946,408
Sep 12, 2025	56.08	56.78	55.92	56.20	55.35	-0.04%	2,204,452
Sep 11, 2025	55.26	57.36	55.24	56.22	55.37	1.17%	5,188,339
Sep 10, 2025	54.57	56.42	53.74	55.57	54.73	1.46%	8,179,474
Sep 9, 2025	53.34	55.04	52.96	54.77	53.94	2.76%	3,772,383
Sep 8, 2025	54.45	55.15	53.00	53.30	52.49	-2.11%	3,615,138
Sep 5, 2025	54.70	54.95	54.13	54.45	53.62	-0.40%	2,054,332
Sep 4, 2025	55.71	55.93	53.42	54.67	53.84	-1.23%	3,641,773
Sep 3, 2025	56.06	56.43	55.03	55.35	54.51	-0.79%	3,330,764
Sep 2, 2025	55.51	56.50	54.90	55.79	54.94	-0.61%	2,950,812
Aug 29, 2025	54.81	57.62	54.81	56.13	55.28	2.58%	3,528,201
Aug 28, 2025	55.31	55.51	54.56	54.72	53.89	-1.19%	1,836,355
Aug 27, 2025	54.92	55.71	54.88	55.38	54.54	0.84%	2,150,608
Aug 26, 2025	54.57	55.09	54.38	54.92	54.09	0.77%	3,221,270
Aug 25, 2025	55.19	55.45	54.39	54.50	53.67	-1.98%	2,043,699