Edison International - EIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	73.03	73.74	73.74	73.9	72.17	3.32M
February 19, 2026	71	72.66	72.66	73.21	70.21	5.18M
February 18, 2026	71.63	69.7	69.7	71.85	69.56	4.72M
February 17, 2026	72.34	71.42	71.42	72.68	71.26	4.14M
February 13, 2026	68.29	71.46	71.46	71.61	68.1	4.74M
February 12, 2026	67.26	69.08	69.08	69.63	67.26	5.25M
February 11, 2026	65.89	67.06	67.06	67.21	65.39	2.48M
February 10, 2026	64	65.46	65.46	65.82	63.9	2.45M
February 09, 2026	63.71	63.79	63.79	64.13	63.13	2.19M
February 06, 2026	64.22	64.01	64.01	64.68	63.18	2.37M
February 05, 2026	63.63	63.71	63.71	63.98	62.88	2.85M
February 04, 2026	62.01	63.46	63.46	64	61.81	3.23M
February 03, 2026	60.76	61.48	61.48	61.91	60.75	3.09M
February 02, 2026	62.13	60.75	60.75	62.26	60.52	4.68M
January 30, 2026	62.16	62.28	62.28	62.42	61.09	4.51M
January 29, 2026	62.82	62.17	62.17	63	61.65	2.43M
January 28, 2026	62.49	62.25	62.25	63.19	62.06	1.99M
January 27, 2026	61.65	62.63	62.63	62.69	61.64	2.01M
January 26, 2026	61.32	61.64	61.64	62.18	61.27	2.42M
January 23, 2026	61	60.76	60.76	61.25	60.16	2.87M
January 22, 2026	60.95	60.74	60.74	61.54	60.15	2.84M
January 21, 2026	60.74	60.42	60.42	60.9	59.55	3.45M
January 20, 2026	61.17	59.91	59.91	61.79	59.82	4.61M
January 16, 2026	61.25	62.39	62.39	62.62	61.09	2.83M
January 15, 2026	61.6	61.52	61.52	62.06	61.34	3.47M
January 14, 2026	60.71	61.62	61.62	62.16	60.71	2.97M
January 13, 2026	60	60.7	60.7	60.78	59.68	1.31M
January 12, 2026	60.73	59.99	59.99	61.27	59.8	2.55M
January 09, 2026	59.97	60.99	60.99	61.31	59.92	2.58M
January 08, 2026	58.22	59.61	59.61	59.74	58.21	3.31M
January 07, 2026	59.74	58.46	58.46	60.12	58.44	2.99M
January 06, 2026	60.42	60.51	59.63	60.72	59.66	4.5M
January 05, 2026	60.83	60.62	59.74	60.85	59.02	4.28M
January 02, 2026	60.37	60.93	60.93	61.39	59.56	2.68M
December 31, 2025	60.36	60.02	60.02	60.66	60	3.31M
December 30, 2025	60.26	60.35	60.35	60.52	60.13	2.56M
December 29, 2025	59.6	60.1	60.1	60.47	59.53	3.45M
December 26, 2025	60.18	59.51	59.51	60.2	59.19	1.14M
December 24, 2025	60.32	60.1	60.1	60.4	59.88	1.38M
December 23, 2025	60.32	60.06	60.06	60.7	59.97	2.31M
December 22, 2025	60.1	60.63	60.63	60.65	59.5	2.87M
December 19, 2025	60.04	60.1	60.1	60.51	59.91	8.65M
December 18, 2025	59.64	60.17	60.17	60.21	59.57	3.13M
December 17, 2025	58.4	59.54	59.54	59.99	58.38	3.62M
December 16, 2025	59.26	58.32	58.32	59.39	57.92	2.91M
December 15, 2025	58.86	59.09	59.09	59.41	58.39	2.97M
December 12, 2025	58.62	58.31	58.31	59.2	58.01	2.98M
December 11, 2025	57.71	57.93	57.93	58.71	57.5	3.38M
December 10, 2025	56.59	57.49	57.49	57.75	56.56	3.58M
December 09, 2025	56.25	56.63	56.63	56.93	56.25	2.22M
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

Edison International (EIX) NYSE