Edison International - EIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Edison International (EIX) NYSE