Edison International - EIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	58.31	56.03	56.03	58.31	55.84	4.16M
December 05, 2025	57.59	58.09	58.09	58.29	57.5	2.86M
December 04, 2025	57.35	57.55	57.55	58.33	56.94	2.45M
December 03, 2025	57.35	57.3	57.3	57.96	56.73	2.66M
December 02, 2025	58.47	57.14	57.14	58.54	57.12	3.5M
December 01, 2025	58.85	58.13	58.13	59.14	57.95	2.81M
November 28, 2025	59.29	58.89	58.89	59.47	58.77	1.2M
November 26, 2025	59.09	59.11	59.11	59.81	58.8	2.51M
November 25, 2025	59.45	58.5	58.5	59.79	58.43	2.58M
November 24, 2025	59	59.18	59.18	59.36	57.99	6.44M
November 21, 2025	58.72	58.58	58.58	59.77	58.3	5.17M
November 20, 2025	58.03	58.08	58.08	59.73	57.83	4.55M
November 19, 2025	58.6	57.5	57.5	59.13	57.13	3.03M
November 18, 2025	57.94	58.42	58.42	58.98	57.65	2.23M
November 17, 2025	58.06	57.76	57.76	58.69	56.86	3.33M
November 14, 2025	59.03	58.71	58.71	59.25	58.54	1.93M
November 13, 2025	58.39	59.08	59.08	59.34	58.39	2.28M
November 12, 2025	57.87	58.76	58.76	59.07	57.76	2.18M
November 11, 2025	57.76	57.87	57.87	58.27	57.68	2.62M
November 10, 2025	57.15	57.34	57.34	57.66	56.73	2.25M
November 07, 2025	56.37	57.04	57.04	57.11	56.21	2.24M
November 06, 2025	56.78	56.56	56.56	57.3	56.34	2.19M
November 05, 2025	56.2	56.78	56.78	57.19	56	4.49M
November 04, 2025	54.61	55.7	55.7	55.77	54.32	2.75M
November 03, 2025	55.16	54.39	54.39	55.16	53.56	4.12M
October 31, 2025	55.45	55.38	55.38	55.61	54.6	4.32M
October 30, 2025	55.07	55.64	55.64	55.82	54.77	2.97M
October 29, 2025	55	55.39	55.39	56.05	54.2	3.81M
October 28, 2025	56.63	56.05	56.05	56.64	55.72	3.45M
October 27, 2025	57.04	56.91	56.91	57.79	56.54	3.38M
October 24, 2025	57.49	57.81	57.81	57.93	57.29	1.72M
October 23, 2025	58.72	57.27	57.27	58.73	57.04	2.55M
October 22, 2025	58.3	58.08	58.08	58.56	57.78	2.04M
October 21, 2025	58.01	58.36	58.36	58.81	57.62	2.19M
October 20, 2025	57.18	57.65	57.65	57.76	56.72	2.71M
October 17, 2025	56.69	56.66	56.66	57.08	56.23	2.06M
October 16, 2025	57.32	56.72	56.72	58.07	56.5	2.36M
October 15, 2025	56.5	56.74	56.74	57.27	56.16	2.6M
October 14, 2025	53.69	56.07	56.07	56.22	53.59	3.67M
October 13, 2025	52.16	53.65	53.65	53.9	52	2.7M
October 10, 2025	53.57	52.12	52.12	53.63	52.12	3.06M
October 09, 2025	53.86	53.07	53.07	53.92	52.36	3.07M
October 08, 2025	53.75	53.47	53.47	54.13	52.58	5.8M
October 07, 2025	54.46	53.69	53.69	54.47	52.55	3.94M
October 06, 2025	55.3	54.8	53.97	55.3	54.04	3.9M
October 03, 2025	54.79	55.29	55.29	55.75	54.58	2.74M
October 02, 2025	55.06	54.49	54.49	55.8	53.49	5.77M
October 01, 2025	55.47	56.28	56.28	56.52	55.32	3.23M
September 30, 2025	55.16	55.28	55.28	55.78	54.75	2.66M
September 29, 2025	55.18	55.23	55.23	55.52	54.64	3.35M
September 26, 2025	54.37	55.01	55.01	55.02	54.16	2.43M
September 25, 2025	54.82	54.05	54.05	55.05	53.89	3.07M
September 24, 2025	55.36	55.04	55.04	55.44	54.68	2.52M
September 23, 2025	54.38	55.34	55.34	56.1	54.35	2.68M
September 22, 2025	55.47	54.26	54.26	55.47	53.75	4.02M
September 19, 2025	55.86	55.64	55.64	56.5	55.37	5.57M
September 18, 2025	55.61	55.58	55.58	55.82	54.85	2.1M
September 17, 2025	55.6	55.56	55.56	56.62	55.5	2.42M
September 16, 2025	56	55.18	55.18	56.22	54.88	3.24M
September 15, 2025	56.7	55.86	55.86	57	55.75	2.95M

Edison International (EIX) NYSE