Edison International (EIX)
NYSE: EIX · Real-Time Price · USD
48.32
-2.05 (-4.07%)
At close: Jun 13, 2025, 4:00 PM
48.48
+0.16 (0.33%)
After-hours: Jun 13, 2025, 7:58 PM EDT
Edison International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 49.80 | 50.09 | 47.86 | 48.32 | 48.32 | -4.07% | 6,044,990 |
| Jun 12, 2025 | 49.60 | 50.47 | 49.42 | 50.37 | 50.37 | 1.53% | 5,217,097 |
| Jun 11, 2025 | 50.67 | 50.86 | 49.37 | 49.61 | 49.61 | -1.65% | 6,758,413 |
| Jun 10, 2025 | 49.84 | 50.65 | 48.92 | 50.44 | 50.44 | 2.06% | 5,469,582 |
| Jun 9, 2025 | 53.10 | 53.29 | 48.38 | 49.42 | 49.42 | -8.07% | 10,212,993 |
| Jun 6, 2025 | 53.99 | 54.37 | 53.36 | 53.76 | 53.76 | 0.22% | 2,778,621 |
| Jun 5, 2025 | 54.50 | 54.64 | 53.52 | 53.64 | 53.64 | -1.32% | 3,289,347 |
| Jun 4, 2025 | 55.99 | 56.05 | 53.85 | 54.36 | 54.36 | -2.93% | 4,311,560 |
| Jun 3, 2025 | 55.65 | 56.33 | 54.90 | 56.00 | 56.00 | 1.03% | 3,217,998 |
| Jun 2, 2025 | 55.42 | 55.50 | 54.54 | 55.43 | 55.43 | -0.40% | 3,051,389 |
| May 30, 2025 | 55.60 | 55.82 | 55.08 | 55.65 | 55.65 | -0.41% | 6,137,670 |
| May 29, 2025 | 55.21 | 55.89 | 54.89 | 55.88 | 55.88 | 1.40% | 2,274,793 |
| May 28, 2025 | 57.13 | 57.47 | 54.89 | 55.11 | 55.11 | -3.49% | 2,378,374 |
| May 27, 2025 | 57.34 | 57.49 | 56.14 | 57.10 | 57.10 | 0.81% | 2,237,881 |
| May 23, 2025 | 56.37 | 56.81 | 55.56 | 56.64 | 56.64 | 0.75% | 1,568,282 |
| May 22, 2025 | 56.35 | 56.57 | 55.32 | 56.22 | 56.22 | -1.26% | 2,227,768 |
| May 21, 2025 | 58.18 | 58.18 | 56.86 | 56.94 | 56.94 | -2.35% | 2,807,107 |
| May 20, 2025 | 58.00 | 58.50 | 58.00 | 58.31 | 58.31 | 0.53% | 1,698,373 |
| May 19, 2025 | 57.91 | 58.31 | 57.84 | 58.00 | 58.00 | -1.07% | 1,915,637 |
| May 16, 2025 | 57.87 | 58.63 | 57.68 | 58.63 | 58.63 | 1.79% | 2,320,746 |
| May 15, 2025 | 56.72 | 57.79 | 56.44 | 57.60 | 57.60 | 2.16% | 2,069,082 |
| May 14, 2025 | 56.06 | 56.62 | 54.91 | 56.38 | 56.38 | 0.36% | 2,330,166 |
| May 13, 2025 | 56.55 | 57.04 | 55.73 | 56.18 | 56.18 | -0.67% | 2,722,220 |
| May 12, 2025 | 57.11 | 57.26 | 56.01 | 56.56 | 56.56 | 0.66% | 2,615,593 |
| May 9, 2025 | 56.32 | 56.85 | 56.07 | 56.19 | 56.19 | 0.11% | 2,318,669 |
| May 8, 2025 | 56.01 | 56.94 | 55.76 | 56.13 | 56.13 | 0.68% | 2,359,841 |
| May 7, 2025 | 54.65 | 56.29 | 54.64 | 55.75 | 55.75 | 1.68% | 2,761,487 |
| May 6, 2025 | 54.56 | 55.45 | 54.51 | 54.83 | 54.83 | -0.18% | 2,085,058 |
| May 5, 2025 | 54.85 | 55.37 | 54.55 | 54.93 | 54.93 | 0.09% | 2,561,666 |
| May 2, 2025 | 54.79 | 55.75 | 54.21 | 54.88 | 54.88 | 0.59% | 3,165,270 |
| May 1, 2025 | 53.75 | 55.22 | 53.66 | 54.56 | 54.56 | 1.96% | 3,783,250 |
| Apr 30, 2025 | 58.00 | 58.45 | 52.82 | 53.51 | 53.51 | -8.89% | 11,267,525 |
| Apr 29, 2025 | 58.00 | 58.96 | 57.96 | 58.73 | 58.73 | 0.65% | 2,726,351 |
| Apr 28, 2025 | 57.89 | 58.41 | 57.06 | 58.35 | 58.35 | 0.67% | 2,154,799 |
| Apr 25, 2025 | 58.36 | 58.36 | 57.46 | 57.96 | 57.96 | -0.41% | 2,966,232 |
| Apr 24, 2025 | 58.36 | 58.63 | 57.88 | 58.20 | 58.20 | 0.07% | 2,184,489 |
| Apr 23, 2025 | 57.94 | 58.78 | 57.54 | 58.16 | 58.16 | 0.59% | 3,144,531 |
| Apr 22, 2025 | 57.01 | 58.05 | 56.52 | 57.82 | 57.82 | 3.60% | 3,591,506 |
| Apr 21, 2025 | 56.88 | 57.13 | 55.27 | 55.81 | 55.81 | -2.75% | 1,946,576 |
| Apr 17, 2025 | 56.68 | 58.18 | 56.56 | 57.39 | 57.39 | 1.88% | 2,010,304 |
| Apr 16, 2025 | 57.00 | 57.40 | 56.00 | 56.33 | 56.33 | -1.00% | 1,757,310 |
| Apr 15, 2025 | 57.45 | 57.90 | 56.84 | 56.90 | 56.90 | -0.56% | 2,077,583 |
| Apr 14, 2025 | 56.70 | 57.46 | 56.00 | 57.22 | 57.22 | 2.00% | 1,821,885 |
| Apr 11, 2025 | 55.42 | 56.48 | 54.20 | 56.10 | 56.10 | 1.26% | 2,085,601 |
| Apr 10, 2025 | 55.30 | 56.01 | 53.81 | 55.40 | 55.40 | -1.18% | 2,895,706 |
| Apr 9, 2025 | 51.88 | 56.21 | 51.00 | 56.06 | 56.06 | 6.78% | 4,720,201 |
| Apr 8, 2025 | 54.29 | 54.90 | 51.83 | 52.50 | 52.50 | -2.09% | 4,271,672 |
| Apr 7, 2025 | 53.00 | 54.62 | 51.26 | 53.62 | 53.62 | -2.06% | 4,915,727 |
| Apr 4, 2025 | 58.51 | 58.55 | 54.08 | 54.75 | 53.92 | -6.22% | 4,531,875 |
| Apr 3, 2025 | 60.49 | 60.49 | 58.19 | 58.38 | 57.49 | -2.57% | 3,829,179 |