Edison International (EIX)
NYSE: EIX · Real-Time Price · USD
56.77
+0.47 (0.83%)
At close: Sep 4, 2026, 4:00 PM EDT
56.36
-0.41 (-0.72%)
After-hours: Sep 4, 2026, 7:59 PM EDT
Edison International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 55.79 | 56.77 | 55.54 | 56.77 | 56.77 | 0.83% | 4,665,540 |
| Sep 3, 2026 | 55.42 | 56.83 | 55.00 | 56.30 | 56.30 | 2.01% | 8,142,979 |
| Sep 2, 2026 | 56.78 | 57.17 | 53.79 | 55.19 | 55.19 | -6.14% | 12,264,289 |
| Sep 1, 2026 | 54.01 | 59.81 | 52.50 | 58.80 | 58.80 | 8.93% | 24,464,944 |
| Aug 31, 2026 | 55.71 | 57.23 | 53.11 | 53.98 | 53.98 | -23.07% | 24,618,453 |
| Aug 28, 2026 | 74.64 | 75.30 | 68.94 | 70.17 | 70.17 | -4.76% | 7,388,021 |
| Aug 27, 2026 | 73.56 | 74.14 | 72.66 | 73.68 | 73.68 | -1.11% | 3,371,069 |
| Aug 26, 2026 | 73.50 | 75.04 | 72.65 | 74.51 | 74.51 | -0.36% | 3,430,954 |
| Aug 25, 2026 | 73.90 | 75.02 | 73.65 | 74.78 | 74.78 | 1.10% | 1,808,623 |
| Aug 24, 2026 | 71.74 | 74.07 | 71.61 | 73.97 | 73.97 | 3.32% | 1,767,815 |
| Aug 21, 2026 | 74.62 | 75.19 | 71.12 | 71.59 | 71.59 | -4.11% | 3,942,560 |
| Aug 20, 2026 | 73.10 | 75.90 | 72.50 | 74.66 | 74.66 | 1.66% | 3,660,950 |
| Aug 19, 2026 | 74.32 | 75.07 | 72.91 | 73.44 | 73.44 | -0.34% | 2,134,002 |
| Aug 18, 2026 | 72.50 | 74.23 | 72.38 | 73.69 | 73.69 | 3.35% | 3,225,810 |
| Aug 17, 2026 | 71.09 | 72.29 | 70.37 | 71.30 | 71.30 | -0.15% | 6,650,926 |
| Aug 14, 2026 | 70.52 | 71.56 | 70.50 | 71.41 | 71.41 | 1.03% | 1,478,664 |
| Aug 13, 2026 | 69.78 | 71.40 | 69.10 | 70.68 | 70.68 | 1.84% | 2,671,883 |
| Aug 12, 2026 | 69.62 | 70.35 | 68.60 | 69.40 | 69.40 | -0.70% | 2,438,241 |
| Aug 11, 2026 | 67.83 | 70.29 | 67.81 | 69.89 | 69.89 | 3.04% | 3,901,111 |
| Aug 10, 2026 | 68.08 | 68.37 | 67.50 | 67.83 | 67.83 | -1.15% | 2,838,251 |
| Aug 7, 2026 | 67.29 | 68.92 | 67.05 | 68.62 | 68.62 | 2.07% | 3,147,411 |
| Aug 6, 2026 | 69.10 | 69.37 | 66.84 | 67.23 | 67.23 | -1.60% | 4,319,570 |
| Aug 5, 2026 | 69.26 | 69.38 | 66.58 | 68.32 | 68.32 | -3.35% | 4,878,078 |
| Aug 4, 2026 | 71.08 | 72.50 | 70.59 | 70.69 | 70.69 | -1.08% | 5,813,092 |
| Aug 3, 2026 | 73.78 | 73.98 | 71.13 | 71.46 | 71.46 | -2.60% | 3,761,258 |
| Jul 31, 2026 | 75.94 | 76.83 | 73.15 | 73.37 | 73.37 | -6.81% | 5,982,295 |
| Jul 30, 2026 | 78.50 | 80.13 | 77.10 | 78.73 | 78.73 | 0.13% | 2,834,490 |
| Jul 29, 2026 | 80.28 | 80.29 | 78.35 | 78.63 | 78.63 | -1.45% | 1,961,405 |
| Jul 28, 2026 | 79.12 | 81.62 | 78.77 | 79.79 | 79.79 | 1.46% | 2,402,071 |
| Jul 27, 2026 | 79.23 | 79.78 | 78.24 | 78.64 | 78.64 | -1.39% | 2,053,222 |
| Jul 24, 2026 | 79.96 | 80.76 | 79.36 | 79.75 | 79.75 | 0.14% | 1,781,388 |
| Jul 23, 2026 | 79.60 | 80.73 | 78.84 | 79.64 | 79.64 | -0.92% | 3,169,798 |
| Jul 22, 2026 | 79.01 | 80.90 | 78.60 | 80.38 | 80.38 | 2.83% | 2,638,092 |
| Jul 21, 2026 | 77.27 | 78.25 | 76.36 | 78.17 | 78.17 | 1.19% | 2,187,436 |
| Jul 20, 2026 | 77.84 | 78.52 | 77.20 | 77.25 | 77.25 | -0.49% | 1,842,612 |
| Jul 17, 2026 | 79.21 | 79.88 | 77.19 | 77.63 | 77.63 | -0.54% | 2,346,157 |
| Jul 16, 2026 | 76.46 | 78.28 | 76.46 | 78.05 | 78.05 | 1.79% | 2,536,514 |
| Jul 15, 2026 | 76.28 | 77.21 | 75.89 | 76.68 | 76.68 | 0.13% | 1,881,166 |
| Jul 14, 2026 | 77.07 | 77.95 | 76.04 | 76.58 | 76.58 | 0.80% | 1,941,996 |
| Jul 13, 2026 | 75.40 | 77.02 | 75.04 | 75.97 | 75.97 | 1.02% | 2,371,308 |
| Jul 10, 2026 | 75.11 | 75.43 | 74.51 | 75.20 | 75.20 | 0.75% | 1,211,493 |
| Jul 9, 2026 | 75.09 | 75.50 | 74.30 | 74.64 | 74.64 | -0.19% | 1,590,007 |
| Jul 8, 2026 | 75.98 | 76.08 | 74.64 | 74.78 | 74.78 | -1.27% | 1,888,983 |
| Jul 7, 2026 | 73.96 | 76.39 | 73.96 | 75.74 | 75.74 | 2.40% | 2,408,476 |
| Jul 6, 2026 | 75.70 | 76.19 | 74.14 | 74.84 | 73.96 | -1.08% | 2,571,856 |
| Jul 2, 2026 | 74.40 | 75.79 | 74.00 | 75.66 | 74.77 | 2.94% | 2,571,561 |
| Jul 1, 2026 | 74.10 | 74.40 | 73.19 | 73.50 | 72.64 | -1.28% | 1,970,900 |
| Jun 30, 2026 | 75.16 | 75.70 | 74.11 | 74.45 | 73.58 | -1.34% | 2,217,565 |
| Jun 29, 2026 | 75.63 | 75.90 | 75.17 | 75.46 | 74.58 | -0.28% | 1,284,809 |
| Jun 26, 2026 | 75.13 | 75.74 | 74.68 | 75.67 | 74.78 | 1.23% | 3,584,864 |