If you invested $1000 in Edison International (EIX) 10 years ago, it would be worth $1,437.22 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,666.74, while $1000 invested 1 year ago would be worth $1,440.04. This corresponds to total returns of 43.72%, 66.67%, 44%, respectively, with annualized returns of 3.69%, 10.76%, 44%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 75.94 | 73.37 | 73.37 | 76.83 | 73.15 | 5.99M |
| July 30, 2026 | 78.5 | 78.73 | 78.73 | 80.13 | 77.1 | 2.84M |
| July 29, 2026 | 80.28 | 78.63 | 78.63 | 80.29 | 78.35 | 1.98M |
| July 28, 2026 | 79.12 | 79.79 | 79.79 | 81.62 | 78.77 | 2.4M |
| July 27, 2026 | 79.23 | 78.64 | 78.64 | 79.78 | 78.24 | 2.05M |
| July 24, 2026 | 79.96 | 79.75 | 79.75 | 80.76 | 79.36 | 1.78M |
| July 23, 2026 | 79.6 | 79.64 | 79.64 | 80.73 | 78.84 | 3.17M |
| July 22, 2026 | 79.01 | 80.38 | 80.38 | 80.9 | 78.6 | 2.64M |
| July 21, 2026 | 77.27 | 78.17 | 78.17 | 78.25 | 76.36 | 2.43M |
| July 20, 2026 | 77.84 | 77.25 | 77.25 | 78.52 | 77.2 | 1.84M |
| July 17, 2026 | 79.21 | 77.63 | 77.63 | 79.88 | 77.19 | 2.48M |
| July 16, 2026 | 76.46 | 78.05 | 78.05 | 78.28 | 76.46 | 2.54M |
| July 15, 2026 | 76.28 | 76.68 | 76.68 | 77.21 | 75.89 | 1.88M |
| July 14, 2026 | 77.07 | 76.58 | 76.58 | 77.95 | 76.04 | 1.94M |
| July 13, 2026 | 75.4 | 75.97 | 75.97 | 77.02 | 75.04 | 2.37M |
| July 10, 2026 | 75.11 | 75.2 | 75.2 | 75.43 | 74.51 | 1.21M |
| July 09, 2026 | 75.09 | 74.64 | 74.64 | 75.5 | 74.3 | 1.6M |
| July 08, 2026 | 75.98 | 74.78 | 74.78 | 76.08 | 74.64 | 1.89M |
| July 07, 2026 | 73.96 | 75.74 | 75.74 | 76.39 | 73.96 | 2.41M |
| July 06, 2026 | 75.7 | 74.84 | 74.84 | 76.19 | 74.14 | 2.57M |
| July 02, 2026 | 74.4 | 75.66 | 75.66 | 75.79 | 74 | 2.5M |
| July 01, 2026 | 74.1 | 73.5 | 73.5 | 74.4 | 73.19 | 1.83M |
| June 30, 2026 | 75.16 | 74.45 | 74.45 | 75.7 | 74.11 | 2.09M |
| June 29, 2026 | 75.63 | 75.46 | 75.46 | 75.9 | 75.17 | 1.27M |
| June 26, 2026 | 75.13 | 75.67 | 75.67 | 75.74 | 74.68 | 3.36M |
| June 25, 2026 | 74.62 | 74.75 | 74.75 | 75.33 | 74.11 | 2.17M |
| June 24, 2026 | 73.09 | 74.22 | 74.22 | 74.26 | 73.09 | 2.18M |
| June 23, 2026 | 71.88 | 72.94 | 72.94 | 73.18 | 71.62 | 2.43M |
| June 22, 2026 | 71.82 | 72.2 | 72.2 | 72.54 | 71.64 | 2.49M |
| June 18, 2026 | 70.87 | 71.89 | 71.89 | 72.54 | 70.87 | 5.09M |
| June 17, 2026 | 71.8 | 70.9 | 70.9 | 72.25 | 70.54 | 2.49M |
| June 16, 2026 | 72.17 | 72.06 | 72.06 | 73.27 | 72 | 1.91M |
| June 15, 2026 | 72.19 | 72.14 | 72.14 | 72.72 | 71.75 | 1.89M |
| June 12, 2026 | 72.55 | 72.95 | 72.95 | 73.31 | 72.18 | 1.62M |
| June 11, 2026 | 72 | 72.34 | 72.34 | 72.96 | 71.51 | 1.91M |
| June 10, 2026 | 71.89 | 71.5 | 71.5 | 72.02 | 71.11 | 1.89M |
| June 09, 2026 | 71.3 | 71.26 | 71.26 | 71.64 | 70.68 | 1.93M |
| June 08, 2026 | 73.33 | 70.84 | 70.84 | 73.58 | 70.82 | 2.21M |
| June 05, 2026 | 72 | 73.33 | 73.33 | 73.83 | 71.97 | 2.42M |
| June 04, 2026 | 71.36 | 71.81 | 71.81 | 72.09 | 71.07 | 2.54M |
| June 03, 2026 | 70.97 | 70.86 | 70.86 | 72.61 | 70.75 | 2.37M |
| June 02, 2026 | 69.56 | 70.92 | 70.92 | 71.19 | 69.34 | 2.04M |
| June 01, 2026 | 69 | 69.09 | 69.09 | 69.88 | 68.85 | 2.18M |
| May 29, 2026 | 70.53 | 69.94 | 69.94 | 70.54 | 68.93 | 5.01M |
| May 28, 2026 | 71.66 | 70.28 | 70.28 | 71.74 | 70.21 | 1.64M |
| May 27, 2026 | 71.2 | 71.66 | 71.66 | 71.95 | 70.68 | 1.79M |
| May 26, 2026 | 71.63 | 71.24 | 71.24 | 71.99 | 70.79 | 1.91M |
| May 22, 2026 | 70.82 | 71.18 | 71.18 | 71.49 | 70.13 | 356,984 |
| May 21, 2026 | 69.7 | 70.32 | 70.32 | 70.76 | 69.1 | 2.84M |
| May 20, 2026 | 71.22 | 69.74 | 69.74 | 71.23 | 69.65 | 1.95M |
| May 19, 2026 | 68.24 | 70.68 | 70.68 | 70.73 | 67.74 | 3.43M |
| May 18, 2026 | 69.39 | 68.44 | 68.44 | 70.08 | 65.02 | 6.18M |
| May 15, 2026 | 70.34 | 69.16 | 69.16 | 70.34 | 68.57 | 2.68M |
| May 14, 2026 | 70.93 | 70.73 | 70.73 | 70.98 | 70.01 | 1.96M |
| May 13, 2026 | 71.21 | 70.62 | 70.62 | 71.21 | 70.14 | 1.97M |
| May 12, 2026 | 70.79 | 71.27 | 71.27 | 71.82 | 70.29 | 2.67M |
| May 11, 2026 | 69.62 | 70.58 | 70.58 | 70.91 | 69.38 | 2.55M |
| May 08, 2026 | 69.35 | 68.95 | 68.95 | 69.58 | 68.69 | 1.75M |
| May 07, 2026 | 68.33 | 68.57 | 68.57 | 69.15 | 67.6 | 3.17M |
| May 06, 2026 | 69.34 | 68.8 | 68.8 | 69.56 | 68.29 | 2.05M |