Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	69.34	69.56	68.29	68.80	68.80	-0.10%	2,046,921
May 5, 2026	69.09	69.86	68.59	68.87	68.87	-0.19%	1,790,738
May 4, 2026	69.33	70.34	68.27	69.00	69.00	-1.26%	2,576,430
May 1, 2026	69.51	70.22	69.04	69.88	69.88	0.56%	3,954,344
Apr 30, 2026	68.14	70.02	67.90	69.49	69.49	2.28%	3,989,913
Apr 29, 2026	66.57	68.63	66.30	67.94	67.94	-	3,291,226
Apr 28, 2026	69.25	69.37	67.83	67.94	67.94	-0.92%	2,516,456
Apr 27, 2026	69.20	69.80	68.15	68.57	68.57	-0.42%	2,739,474
Apr 24, 2026	69.79	70.14	68.81	68.86	68.86	-2.10%	3,104,292
Apr 23, 2026	70.33	71.01	69.95	70.34	70.34	1.38%	2,328,782
Apr 22, 2026	70.72	71.21	69.27	69.38	69.38	-0.50%	1,672,652
Apr 21, 2026	70.78	71.22	69.55	69.73	69.73	-1.20%	2,247,171
Apr 20, 2026	69.97	71.49	69.93	70.58	70.58	-0.24%	1,967,683
Apr 17, 2026	71.04	71.50	69.91	70.75	70.75	-1.19%	3,016,540
Apr 16, 2026	71.47	72.07	70.78	71.60	71.60	0.35%	2,111,109
Apr 15, 2026	72.41	72.41	70.88	71.35	71.35	-1.41%	2,429,422
Apr 14, 2026	72.06	72.64	71.23	72.37	72.37	-0.03%	2,126,271
Apr 13, 2026	75.45	75.52	71.55	72.39	72.39	-4.40%	3,699,686
Apr 10, 2026	75.81	76.16	75.50	75.72	75.72	-0.13%	1,550,620
Apr 9, 2026	74.19	76.22	73.86	75.82	75.82	1.98%	2,639,234
Apr 8, 2026	72.97	74.40	72.45	74.35	74.35	2.40%	3,317,241
Apr 7, 2026	72.20	72.80	71.70	72.61	72.61	-1.33%	2,405,891
Apr 6, 2026	72.77	73.62	72.71	73.59	72.71	0.18%	2,278,500
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
Mar 16, 2026	72.50	73.04	71.53	72.97	72.10	1.73%	3,059,475
Mar 13, 2026	72.05	72.43	71.38	71.73	70.87	1.09%	2,687,649
Mar 12, 2026	70.99	71.98	70.61	70.96	70.11	-0.80%	3,103,003
Mar 11, 2026	71.07	72.21	70.97	71.53	70.68	0.63%	4,776,180
Mar 10, 2026	70.53	72.14	70.06	71.08	70.23	0.49%	3,110,675
Mar 9, 2026	71.38	71.49	68.77	70.73	69.89	-1.44%	5,732,262
Mar 6, 2026	70.82	72.60	70.39	71.76	70.90	0.76%	4,037,443
Mar 5, 2026	72.63	72.65	70.36	71.22	70.37	-3.61%	4,866,067
Mar 4, 2026	74.23	74.64	73.61	73.89	73.01	0.04%	3,702,307
Mar 3, 2026	73.03	74.32	71.90	73.86	72.98	-0.75%	3,387,255
Mar 2, 2026	74.54	74.74	73.69	74.42	73.53	-0.43%	3,297,366
Feb 27, 2026	74.61	75.33	74.21	74.74	73.85	0.50%	4,914,263
Feb 26, 2026	74.92	75.45	73.97	74.37	73.48	-1.10%	2,866,951
Feb 25, 2026	75.07	75.49	73.55	75.20	74.30	-0.05%	2,714,096