Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	71.20	71.28	70.68	71.48	-	0.34%	89,968
May 26, 2026	71.63	71.99	70.79	71.24	71.24	0.08%	1,908,530
May 22, 2026	70.82	71.49	70.13	71.18	71.18	1.22%	1,766,723
May 21, 2026	69.70	70.76	69.10	70.32	70.32	0.83%	2,835,216
May 20, 2026	71.22	71.23	69.65	69.74	69.74	-1.33%	2,562,970
May 19, 2026	68.24	70.73	67.74	70.68	70.68	3.27%	3,430,279
May 18, 2026	69.39	70.08	65.02	68.44	68.44	-1.04%	6,105,707
May 15, 2026	70.34	70.34	68.57	69.16	69.16	-2.22%	2,681,324
May 14, 2026	70.93	70.98	70.01	70.73	70.73	0.16%	1,956,933
May 13, 2026	71.21	71.21	70.14	70.62	70.62	-0.91%	1,996,481
May 12, 2026	70.79	71.82	70.26	71.27	71.27	0.98%	2,694,761
May 11, 2026	69.62	70.91	69.38	70.58	70.58	2.36%	2,570,409
May 8, 2026	69.35	69.58	68.69	68.95	68.95	0.55%	1,872,014
May 7, 2026	68.33	69.15	67.60	68.57	68.57	-0.33%	3,172,087
May 6, 2026	69.34	69.56	68.29	68.80	68.80	-0.10%	2,052,243
May 5, 2026	69.09	69.86	68.59	68.87	68.87	-0.19%	1,794,313
May 4, 2026	69.33	70.34	68.27	69.00	69.00	-1.26%	2,673,321
May 1, 2026	69.51	70.22	69.04	69.88	69.88	0.56%	4,180,156
Apr 30, 2026	68.14	70.02	67.90	69.49	69.49	2.28%	4,123,881
Apr 29, 2026	66.57	68.63	66.30	67.94	67.94	-	3,358,666
Apr 28, 2026	69.25	69.37	67.83	67.94	67.94	-0.92%	2,574,756
Apr 27, 2026	69.20	69.80	68.15	68.57	68.57	-0.42%	2,862,881
Apr 24, 2026	69.79	70.14	68.81	68.86	68.86	-2.10%	3,171,894
Apr 23, 2026	70.33	71.01	69.95	70.34	70.34	1.38%	2,400,472
Apr 22, 2026	70.72	71.21	69.27	69.38	69.38	-0.50%	1,906,257
Apr 21, 2026	70.78	71.22	69.55	69.73	69.73	-1.20%	2,265,618
Apr 20, 2026	69.97	71.49	69.93	70.58	70.58	-0.24%	1,969,076
Apr 17, 2026	71.04	71.50	69.91	70.75	70.75	-1.19%	3,105,846
Apr 16, 2026	71.47	72.07	70.78	71.60	71.60	0.35%	2,238,393
Apr 15, 2026	72.41	72.41	70.88	71.35	71.35	-1.41%	2,432,913
Apr 14, 2026	72.06	72.64	71.23	72.37	72.37	-0.03%	2,314,941
Apr 13, 2026	75.45	75.52	71.55	72.39	72.39	-4.40%	3,882,159
Apr 10, 2026	75.81	76.16	75.50	75.72	75.72	-0.13%	1,833,018
Apr 9, 2026	74.19	76.22	73.86	75.82	75.82	1.98%	2,922,340
Apr 8, 2026	72.97	74.40	72.45	74.35	74.35	2.40%	3,529,698
Apr 7, 2026	72.20	72.80	71.70	72.61	72.61	-0.14%	2,498,974
Apr 6, 2026	72.77	73.62	72.71	73.59	72.71	0.18%	2,400,212
Apr 2, 2026	73.48	74.20	73.00	73.46	72.58	-0.16%	2,532,798
Apr 1, 2026	73.20	73.90	72.67	73.58	72.70	0.55%	3,711,608
Mar 31, 2026	72.64	73.29	71.63	73.18	72.31	1.87%	4,839,329
Mar 30, 2026	71.50	72.70	70.82	71.84	70.98	2.19%	3,392,092
Mar 27, 2026	70.83	71.45	69.95	70.30	69.46	-0.66%	3,166,464
Mar 26, 2026	70.53	71.74	70.49	70.77	69.93	-0.59%	2,636,327
Mar 25, 2026	71.91	72.12	71.16	71.19	70.34	-0.13%	1,703,452
Mar 24, 2026	70.23	71.86	70.04	71.28	70.43	0.86%	2,272,687
Mar 23, 2026	71.63	71.63	69.97	70.67	69.83	1.32%	2,526,148
Mar 20, 2026	72.20	72.38	68.88	69.75	68.92	-2.98%	8,379,729
Mar 19, 2026	72.38	72.78	71.30	71.89	71.03	-1.06%	3,800,788
Mar 18, 2026	72.28	72.98	72.09	72.66	71.79	-0.36%	2,897,808
Mar 17, 2026	73.90	73.91	72.53	72.92	72.05	-0.07%	3,373,347