Edison International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.96	51.05	50.40	50.97	50.97	0.31%	5,853,678
Jun 26, 2025	50.82	51.18	50.36	50.81	50.81	0.79%	2,880,997
Jun 25, 2025	50.96	51.31	50.41	50.41	50.41	-1.91%	2,552,077
Jun 24, 2025	50.45	51.55	50.28	51.39	51.39	2.45%	3,135,640
Jun 23, 2025	49.65	50.69	49.28	50.16	50.16	1.03%	3,501,355
Jun 20, 2025	50.63	51.13	49.56	49.65	49.65	-1.61%	5,842,068
Jun 18, 2025	49.10	50.59	48.92	50.46	50.46	2.56%	4,644,114
Jun 17, 2025	48.05	49.34	47.73	49.20	49.20	1.76%	4,216,129
Jun 16, 2025	48.77	49.36	48.01	48.35	48.35	0.06%	5,192,329
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