Edison International - EIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	56.08	56.2	56.2	56.78	55.92	2.2M
September 11, 2025	55.26	56.22	56.22	57.36	55.24	5.19M
September 10, 2025	54.57	55.57	55.57	56.42	53.74	8.18M
September 09, 2025	53.34	54.77	54.77	55.04	52.96	3.77M
September 08, 2025	54.45	53.3	53.3	55.15	53	3.62M
September 05, 2025	54.7	54.45	54.45	54.95	54.13	2.05M
September 04, 2025	55.71	54.67	54.67	55.93	53.42	3.64M
September 03, 2025	56.06	55.35	55.35	56.43	55.03	3.35M
September 02, 2025	55.51	55.79	55.79	56.5	54.9	2.95M
August 29, 2025	54.81	56.13	56.13	57.62	54.81	3.53M
August 28, 2025	55.31	54.72	54.72	55.51	54.56	1.84M
August 27, 2025	54.92	55.38	55.38	55.71	54.88	2.15M
August 26, 2025	54.57	54.92	54.92	55.09	54.38	3.22M
August 25, 2025	55.19	54.5	54.5	55.45	54.39	2.04M
August 22, 2025	54.34	55.6	55.6	55.73	54.2	2.69M
August 21, 2025	56.05	53.81	53.81	56.15	53.4	3.36M
August 20, 2025	56.51	55.96	55.96	57.26	55.85	2.1M
August 19, 2025	55.83	56.35	56.35	57.02	55.68	2.08M
August 18, 2025	55.72	55.63	55.63	56.15	55.36	1.86M
August 15, 2025	56.24	55.5	55.5	56.39	55.48	2.15M
August 14, 2025	55.84	56.02	56.02	56.31	55.25	1.88M
August 13, 2025	56.04	56.28	56.28	56.33	55.62	2.25M
August 12, 2025	55.56	55.96	55.96	56.09	55.32	3.45M
August 11, 2025	54	55.25	55.25	55.47	54	3.62M
August 08, 2025	55	53.77	53.77	55.1	52.62	4.8M
August 07, 2025	55	54.94	54.94	55.4	53.53	4.31M
August 06, 2025	55.51	54.91	54.91	55.83	54.81	4.28M
August 05, 2025	55.48	55.28	55.28	56.03	54.71	4.91M
August 04, 2025	52.66	55.22	55.22	55.31	52.66	5.15M
August 01, 2025	52.2	53.13	53.13	53.47	51.4	5.1M
July 31, 2025	51.54	52.12	52.12	52.28	51.01	7.37M
July 30, 2025	52.48	51.69	51.69	53.07	51.39	4.45M
July 29, 2025	52.44	52.45	52.45	52.62	51.96	2.86M
July 28, 2025	52.78	52.27	52.27	53.17	52.15	3.8M
July 25, 2025	51.39	52.95	52.95	53.08	51.22	4.22M
July 24, 2025	52.32	51.42	51.42	52.44	51.16	2.99M
July 23, 2025	52.36	52.3	52.3	52.55	51.88	2.93M
July 22, 2025	51.3	52.03	52.03	52.03	51.15	2.37M
July 21, 2025	51.37	50.92	50.92	51.5	50.86	2.13M
July 18, 2025	51.5	51.14	51.14	51.8	50.91	3M
July 17, 2025	50.58	51.33	51.33	51.48	50.58	3.6M
July 16, 2025	50.47	50.94	50.94	51.27	50.45	4.14M
July 15, 2025	51.2	50.42	50.42	51.33	50.19	2.78M
July 14, 2025	50.93	50.96	50.96	51.23	50.38	2.56M
July 11, 2025	51.09	51.06	51.06	51.4	50.16	2.95M

Edison International (EIX) NYSE